Shaanxi Fenghuo Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.870	10.990	10.810	10.940	10.940	12,406,300
2025-10-24	10.810	11.080	10.810	10.900	10.900	18,369,934
2025-10-23	10.680	10.730	10.450	10.710	10.710	12,893,118
2025-10-22	10.770	10.830	10.700	10.730	10.730	8,305,732
2025-10-21	10.780	10.900	10.690	10.850	10.850	8,986,546
2025-10-20	10.700	10.900	10.620	10.780	10.780	11,650,400
2025-10-17	10.940	11.040	10.640	10.650	10.650	14,878,174
2025-10-16	11.260	11.320	10.920	10.960	10.960	18,783,865
2025-10-15	11.310	11.310	10.950	11.220	11.220	21,449,946
2025-10-14	11.660	11.670	11.210	11.330	11.330	30,992,843
2025-10-13	10.780	11.570	10.550	11.570	11.570	45,039,703
2025-10-10	11.070	11.130	10.980	11.060	11.060	15,737,680
2025-10-09	11.080	11.150	10.980	11.060	11.060	12,506,497
2025-09-30	10.980	11.080	10.940	11.030	11.030	11,713,890
2025-09-29	10.970	11.020	10.720	10.960	10.960	16,342,544
2025-09-26	11.050	11.240	10.950	11.000	11.000	14,687,200
2025-09-25	11.300	11.300	11.080	11.080	11.080	14,655,000
2025-09-24	11.010	11.350	10.930	11.330	11.330	16,160,600
2025-09-23	11.460	11.490	10.800	11.160	11.160	27,889,430
2025-09-22	11.590	11.610	11.270	11.450	11.450	19,455,998
2025-09-19	11.320	11.970	11.320	11.480	11.480	38,369,050
2025-09-18	11.440	11.740	11.160	11.280	11.280	33,633,318
2025-09-17	11.350	11.470	11.270	11.440	11.440	15,804,592
2025-09-16	11.220	11.450	11.160	11.400	11.400	19,664,113
2025-09-15	11.320	11.380	11.220	11.250	11.250	12,785,021
2025-09-12	11.330	11.500	11.300	11.340	11.340	19,932,391
2025-09-11	11.210	11.370	11.100	11.370	11.370	17,648,205
2025-09-10	11.050	11.260	11.050	11.210	11.210	13,828,269
2025-09-09	11.370	11.380	11.000	11.050	11.050	19,264,646
2025-09-08	11.230	11.430	11.170	11.400	11.400	22,262,293
2025-09-05	11.090	11.240	10.950	11.220	11.220	21,011,346
2025-09-04	11.400	11.530	10.850	11.090	11.090	32,275,714
2025-09-03	12.290	12.300	11.410	11.470	11.470	38,328,096
2025-09-02	12.730	12.730	12.070	12.290	12.290	35,732,548
2025-09-01	12.900	12.920	12.480	12.720	12.720	31,577,649
2025-08-29	12.810	12.960	12.730	12.890	12.890	29,514,070
2025-08-28	12.660	13.080	12.460	12.950	12.950	42,210,875
2025-08-27	13.100	13.280	12.600	12.600	12.600	48,113,315
2025-08-26	13.350	13.370	13.060	13.150	13.150	43,176,404
2025-08-25	13.230	13.450	13.030	13.340	13.340	59,594,739
2025-08-22	13.000	13.300	12.810	13.220	13.220	60,594,459
2025-08-21	13.310	13.490	12.900	13.000	13.000	82,482,454
2025-08-20	14.400	14.880	13.600	13.620	13.620	107,709,300
2025-08-19	16.000	16.100	14.500	14.920	14.920	156,810,335
2025-08-18	14.300	15.840	14.000	15.840	15.840	136,291,550
2025-08-15	13.770	15.100	13.200	14.400	14.400	180,652,134
2025-08-14	13.350	13.750	13.100	13.750	13.750	118,221,995
2025-08-13	11.720	12.500	11.650	12.500	12.500	66,923,512
2025-08-12	10.330	11.360	10.280	11.360	11.360	49,885,936
2025-08-11	10.310	10.510	10.290	10.330	10.330	29,868,998
2025-08-08	10.310	10.590	10.270	10.380	10.380	36,084,041
2025-08-07	10.490	10.490	10.240	10.380	10.380	31,660,270
2025-08-06	10.300	10.560	10.300	10.490	10.490	43,358,814
2025-08-05	10.420	10.540	10.300	10.370	10.370	48,444,782
2025-08-04	9.880	10.440	9.860	10.410	10.410	62,619,335
2025-08-01	9.850	10.380	9.550	10.040	10.040	52,113,780
2025-07-31	9.860	10.070	9.850	9.900	9.900	21,130,188
2025-07-30	10.230	10.230	9.850	9.970	9.970	31,600,403
2025-07-29	10.010	10.150	9.960	10.150	10.150	29,962,586
2025-07-28	9.750	10.170	9.730	10.110	10.110	50,445,382

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-22	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.