Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.770 | 9.800 | 9.650 | 9.710 | 9.710 | 13,923,704 |
| 2025-07-24 | 9.600 | 9.810 | 9.580 | 9.780 | 9.780 | 19,612,105 |
| 2025-07-23 | 9.910 | 9.920 | 9.570 | 9.580 | 9.580 | 27,847,556 |
| 2025-07-22 | 9.800 | 10.000 | 9.770 | 9.900 | 9.900 | 41,059,654 |
| 2025-07-21 | 9.730 | 9.820 | 9.650 | 9.820 | 9.820 | 20,237,956 |
| 2025-07-18 | 9.690 | 9.800 | 9.590 | 9.740 | 9.740 | 20,950,914 |
| 2025-07-17 | 9.470 | 9.750 | 9.430 | 9.690 | 9.690 | 24,940,895 |
| 2025-07-16 | 9.430 | 9.540 | 9.370 | 9.490 | 9.490 | 15,417,901 |
| 2025-07-15 | 9.620 | 9.630 | 9.320 | 9.430 | 9.430 | 35,938,932 |
| 2025-07-14 | 9.850 | 9.960 | 9.780 | 9.840 | 9.840 | 21,533,324 |
| 2025-07-11 | 9.860 | 9.940 | 9.780 | 9.880 | 9.880 | 23,090,000 |
| 2025-07-10 | 9.780 | 9.900 | 9.670 | 9.880 | 9.880 | 24,709,794 |
| 2025-07-09 | 10.040 | 10.160 | 9.830 | 9.870 | 9.870 | 39,237,862 |
| 2025-07-08 | 10.110 | 10.110 | 9.930 | 10.000 | 10.000 | 25,577,901 |
| 2025-07-07 | 10.000 | 10.110 | 9.840 | 10.050 | 10.050 | 26,806,766 |
| 2025-07-04 | 10.240 | 10.240 | 9.990 | 10.010 | 10.010 | 30,134,706 |
| 2025-07-03 | 10.200 | 10.520 | 10.120 | 10.220 | 10.220 | 36,519,895 |
| 2025-07-02 | 10.560 | 10.570 | 10.160 | 10.250 | 10.250 | 62,658,839 |
| 2025-07-01 | 10.600 | 11.170 | 10.510 | 10.650 | 10.650 | 83,419,602 |
| 2025-06-30 | 10.470 | 10.940 | 10.450 | 10.730 | 10.730 | 93,112,921 |
| 2025-06-27 | 10.400 | 11.180 | 10.350 | 10.410 | 10.410 | 123,222,953 |
| 2025-06-26 | 10.310 | 11.180 | 10.050 | 10.700 | 10.700 | 128,028,413 |
| 2025-06-25 | 9.610 | 10.650 | 9.610 | 10.160 | 10.160 | 115,700,959 |
| 2025-06-24 | 9.530 | 9.950 | 9.410 | 9.680 | 9.680 | 104,025,968 |
| 2025-06-23 | 8.640 | 9.380 | 8.530 | 9.380 | 9.380 | 45,839,627 |
| 2025-06-20 | 8.860 | 8.900 | 8.520 | 8.530 | 8.530 | 38,940,288 |
| 2025-06-19 | 9.320 | 9.490 | 8.850 | 8.980 | 8.980 | 49,447,359 |
| 2025-06-18 | 9.350 | 9.760 | 9.310 | 9.410 | 9.410 | 69,891,211 |
| 2025-06-17 | 9.000 | 9.900 | 8.750 | 9.520 | 9.520 | 89,574,406 |
| 2025-06-16 | 9.130 | 9.150 | 8.940 | 9.000 | 9.000 | 42,734,859 |
| 2025-06-13 | 8.900 | 9.220 | 8.670 | 9.120 | 9.120 | 67,110,662 |
| 2025-06-12 | 8.840 | 8.940 | 8.760 | 8.810 | 8.810 | 25,548,801 |
| 2025-06-11 | 8.850 | 8.910 | 8.740 | 8.890 | 8.890 | 28,376,194 |
| 2025-06-10 | 8.950 | 8.970 | 8.730 | 8.810 | 8.810 | 41,209,463 |
| 2025-06-09 | 9.110 | 9.150 | 8.920 | 9.010 | 9.010 | 37,958,444 |
| 2025-06-06 | 9.050 | 9.120 | 8.910 | 9.000 | 9.000 | 41,028,082 |
| 2025-06-05 | 8.920 | 9.070 | 8.830 | 9.030 | 9.030 | 45,746,802 |
| 2025-06-04 | 9.170 | 9.370 | 9.000 | 9.040 | 9.040 | 62,558,203 |
| 2025-06-03 | 9.300 | 9.740 | 9.180 | 9.200 | 9.200 | 83,803,178 |
| 2025-05-30 | 9.380 | 9.400 | 8.860 | 8.890 | 8.890 | 74,675,782 |
| 2025-05-29 | 9.610 | 10.390 | 9.190 | 9.680 | 9.680 | 114,969,891 |
| 2025-05-28 | 10.400 | 10.590 | 9.710 | 9.910 | 9.910 | 144,541,871 |
| 2025-05-27 | 9.760 | 10.790 | 9.250 | 10.790 | 10.790 | 122,697,343 |
| 2025-05-26 | 9.600 | 10.510 | 9.590 | 9.810 | 9.810 | 136,157,779 |
| 2025-05-23 | 8.800 | 9.570 | 8.740 | 9.570 | 9.570 | 107,467,137 |
| 2025-05-22 | 7.910 | 8.700 | 7.830 | 8.700 | 8.700 | 21,948,137 |
| 2025-05-21 | 8.050 | 8.050 | 7.890 | 7.910 | 7.910 | 9,435,906 |
| 2025-05-20 | 8.180 | 8.240 | 7.990 | 8.040 | 8.040 | 13,759,512 |
| 2025-05-19 | 7.880 | 8.180 | 7.810 | 8.120 | 8.120 | 18,580,014 |
| 2025-05-16 | 7.830 | 7.970 | 7.780 | 7.810 | 7.810 | 8,145,100 |
| 2025-05-15 | 7.990 | 8.030 | 7.830 | 7.860 | 7.860 | 9,955,297 |
| 2025-05-14 | 8.050 | 8.150 | 7.950 | 7.990 | 7.990 | 13,200,453 |
| 2025-05-13 | 8.300 | 8.300 | 8.060 | 8.090 | 8.090 | 23,198,810 |
| 2025-05-12 | 8.050 | 8.490 | 7.950 | 8.320 | 8.320 | 35,021,380 |
| 2025-05-09 | 8.070 | 8.160 | 7.920 | 8.070 | 8.070 | 26,057,200 |
| 2025-05-08 | 7.720 | 8.050 | 7.650 | 8.050 | 8.050 | 25,413,857 |
| 2025-05-07 | 7.550 | 7.800 | 7.530 | 7.730 | 7.730 | 19,277,060 |
| 2025-05-06 | 7.280 | 7.480 | 7.260 | 7.470 | 7.470 | 8,401,696 |
| 2025-04-30 | 7.160 | 7.320 | 7.130 | 7.260 | 7.260 | 7,746,300 |
| 2025-04-29 | 7.070 | 7.220 | 7.030 | 7.150 | 7.150 | 8,199,332 |
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.