Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.220 | 7.270 | 7.060 | 7.080 | 7.080 | 7,508,000 |
| 2025-04-25 | 7.250 | 7.330 | 7.230 | 7.250 | 7.250 | 5,207,300 |
| 2025-04-24 | 7.360 | 7.360 | 7.200 | 7.260 | 7.260 | 7,121,900 |
| 2025-04-23 | 7.390 | 7.450 | 7.350 | 7.360 | 7.360 | 6,416,400 |
| 2025-04-22 | 7.380 | 7.430 | 7.350 | 7.380 | 7.380 | 5,409,467 |
| 2025-04-21 | 7.260 | 7.390 | 7.260 | 7.380 | 7.380 | 6,011,600 |
| 2025-04-18 | 7.290 | 7.350 | 7.210 | 7.260 | 7.260 | 5,369,385 |
| 2025-04-17 | 7.270 | 7.480 | 7.270 | 7.320 | 7.320 | 7,057,800 |
| 2025-04-16 | 7.470 | 7.540 | 7.260 | 7.350 | 7.350 | 7,634,600 |
| 2025-04-15 | 7.510 | 7.580 | 7.390 | 7.470 | 7.470 | 6,161,190 |
| 2025-04-14 | 7.500 | 7.600 | 7.450 | 7.500 | 7.500 | 8,453,996 |
| 2025-04-11 | 7.390 | 7.550 | 7.340 | 7.410 | 7.410 | 11,560,563 |
| 2025-04-10 | 7.420 | 7.560 | 7.320 | 7.460 | 7.460 | 13,616,186 |
| 2025-04-09 | 6.850 | 7.420 | 6.580 | 7.350 | 7.350 | 20,493,849 |
| 2025-04-08 | 6.880 | 7.110 | 6.720 | 7.000 | 7.000 | 14,742,825 |
| 2025-04-07 | 7.270 | 7.600 | 7.120 | 7.120 | 7.120 | 11,625,600 |
| 2025-04-03 | 7.850 | 8.000 | 7.810 | 7.910 | 7.910 | 6,855,500 |
| 2025-04-02 | 8.070 | 8.070 | 7.860 | 7.880 | 7.880 | 9,822,862 |
| 2025-04-01 | 7.920 | 8.120 | 7.920 | 8.080 | 8.080 | 8,695,630 |
| 2025-03-31 | 7.970 | 7.970 | 7.790 | 7.900 | 7.900 | 7,971,153 |
| 2025-03-28 | 8.160 | 8.210 | 7.970 | 8.010 | 8.010 | 9,147,400 |
| 2025-03-27 | 8.350 | 8.350 | 8.080 | 8.170 | 8.170 | 9,541,599 |
| 2025-03-26 | 8.290 | 8.400 | 8.220 | 8.340 | 8.340 | 7,977,300 |
| 2025-03-25 | 8.300 | 8.420 | 8.210 | 8.280 | 8.280 | 9,879,400 |
| 2025-03-24 | 8.560 | 8.600 | 8.070 | 8.250 | 8.250 | 19,893,031 |
| 2025-03-21 | 8.630 | 8.800 | 8.530 | 8.630 | 8.630 | 18,006,100 |
| 2025-03-20 | 8.560 | 8.750 | 8.500 | 8.660 | 8.660 | 15,404,100 |
| 2025-03-19 | 8.610 | 8.730 | 8.510 | 8.560 | 8.560 | 10,690,100 |
| 2025-03-18 | 8.660 | 8.710 | 8.590 | 8.620 | 8.620 | 11,076,700 |
| 2025-03-17 | 8.830 | 8.850 | 8.650 | 8.660 | 8.660 | 14,840,326 |
| 2025-03-14 | 8.910 | 8.930 | 8.610 | 8.820 | 8.820 | 18,318,400 |
| 2025-03-13 | 8.890 | 8.950 | 8.600 | 8.790 | 8.790 | 21,838,899 |
| 2025-03-12 | 8.810 | 8.930 | 8.730 | 8.750 | 8.750 | 20,175,439 |
| 2025-03-11 | 8.590 | 8.800 | 8.480 | 8.800 | 8.800 | 19,171,123 |
| 2025-03-10 | 8.600 | 8.740 | 8.590 | 8.670 | 8.670 | 14,947,100 |
| 2025-03-07 | 8.540 | 8.800 | 8.500 | 8.600 | 8.600 | 20,669,900 |
| 2025-03-06 | 8.540 | 8.620 | 8.450 | 8.580 | 8.580 | 17,400,725 |
| 2025-03-05 | 8.350 | 8.600 | 8.310 | 8.580 | 8.580 | 19,795,210 |
| 2025-03-04 | 8.120 | 8.390 | 8.080 | 8.380 | 8.380 | 13,574,219 |
| 2025-03-03 | 8.210 | 8.300 | 8.100 | 8.140 | 8.140 | 9,648,900 |
| 2025-02-28 | 8.410 | 8.410 | 8.130 | 8.150 | 8.150 | 11,434,000 |
| 2025-02-27 | 8.520 | 8.570 | 8.290 | 8.410 | 8.410 | 13,864,699 |
| 2025-02-26 | 8.480 | 8.730 | 8.460 | 8.540 | 8.540 | 18,025,979 |
| 2025-02-25 | 8.330 | 8.630 | 8.230 | 8.460 | 8.460 | 16,268,649 |
| 2025-02-24 | 8.360 | 8.530 | 8.270 | 8.410 | 8.410 | 14,856,800 |
| 2025-02-21 | 8.480 | 8.500 | 8.330 | 8.360 | 8.360 | 15,555,190 |
| 2025-02-20 | 8.150 | 8.530 | 8.150 | 8.500 | 8.500 | 25,468,426 |
| 2025-02-19 | 7.940 | 8.140 | 7.930 | 8.140 | 8.140 | 9,248,200 |
| 2025-02-18 | 8.250 | 8.290 | 7.900 | 7.940 | 7.940 | 13,621,700 |
| 2025-02-17 | 8.160 | 8.300 | 8.160 | 8.290 | 8.290 | 13,216,478 |
| 2025-02-14 | 8.130 | 8.210 | 8.070 | 8.150 | 8.150 | 11,912,766 |
| 2025-02-13 | 8.250 | 8.340 | 8.130 | 8.170 | 8.170 | 14,077,183 |
| 2025-02-12 | 8.210 | 8.400 | 8.190 | 8.300 | 8.300 | 15,307,702 |
| 2025-02-11 | 8.310 | 8.320 | 8.170 | 8.200 | 8.200 | 11,119,097 |
| 2025-02-10 | 8.180 | 8.360 | 8.150 | 8.350 | 8.350 | 17,480,697 |
| 2025-02-07 | 7.990 | 8.220 | 7.960 | 8.160 | 8.160 | 18,381,500 |
| 2025-02-06 | 7.820 | 8.020 | 7.750 | 8.020 | 8.020 | 12,594,202 |
| 2025-02-05 | 7.780 | 7.840 | 7.720 | 7.820 | 7.820 | 8,777,602 |
| 2025-01-27 | 7.890 | 7.950 | 7.660 | 7.690 | 7.690 | 11,063,800 |
| 2025-01-24 | 7.780 | 7.950 | 7.610 | 7.860 | 7.860 | 18,673,300 |
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.