Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.210 | 8.390 | 8.000 | 8.000 | 8.000 | 16,048,199 |
| 2025-01-22 | 8.350 | 8.350 | 8.110 | 8.160 | 8.160 | 14,454,500 |
| 2025-01-21 | 8.580 | 8.610 | 8.280 | 8.420 | 8.420 | 16,361,700 |
| 2025-01-20 | 8.620 | 8.740 | 8.480 | 8.550 | 8.550 | 26,754,246 |
| 2025-01-17 | 8.350 | 9.190 | 8.070 | 8.830 | 8.830 | 48,001,788 |
| 2025-01-16 | 8.420 | 8.430 | 8.230 | 8.350 | 8.350 | 21,465,500 |
| 2025-01-15 | 8.550 | 8.800 | 8.460 | 8.510 | 8.510 | 24,130,600 |
| 2025-01-14 | 8.360 | 8.860 | 8.220 | 8.680 | 8.680 | 35,271,992 |
| 2025-01-13 | 8.680 | 8.690 | 8.180 | 8.290 | 8.290 | 39,506,796 |
| 2025-01-10 | 8.150 | 8.680 | 8.090 | 8.680 | 8.680 | 17,389,589 |
| 2025-01-09 | 7.770 | 7.960 | 7.710 | 7.890 | 7.890 | 12,861,799 |
| 2025-01-08 | 7.730 | 7.840 | 7.330 | 7.770 | 7.770 | 19,085,128 |
| 2025-01-07 | 7.590 | 7.820 | 7.450 | 7.810 | 7.810 | 16,001,205 |
| 2025-01-06 | 8.070 | 8.080 | 7.440 | 7.580 | 7.580 | 25,374,423 |
| 2025-01-03 | 8.800 | 8.840 | 8.160 | 8.220 | 8.220 | 23,676,060 |
| 2025-01-02 | 8.900 | 9.250 | 8.700 | 8.920 | 8.920 | 30,921,509 |
| 2024-12-31 | 9.000 | 9.070 | 8.750 | 8.840 | 8.840 | 31,412,120 |
| 2024-12-30 | 8.700 | 9.370 | 8.610 | 9.190 | 9.190 | 52,085,324 |
| 2024-12-27 | 8.410 | 8.880 | 8.350 | 8.550 | 8.550 | 21,331,210 |
| 2024-12-26 | 8.120 | 8.320 | 8.120 | 8.250 | 8.250 | 7,340,901 |
| 2024-12-25 | 8.330 | 8.380 | 8.020 | 8.120 | 8.120 | 8,736,200 |
| 2024-12-24 | 8.310 | 8.420 | 8.160 | 8.340 | 8.340 | 8,843,300 |
| 2024-12-23 | 8.740 | 8.780 | 8.300 | 8.310 | 8.310 | 12,271,270 |
| 2024-12-20 | 8.750 | 8.820 | 8.660 | 8.760 | 8.760 | 9,665,800 |
| 2024-12-19 | 8.500 | 8.780 | 8.430 | 8.750 | 8.750 | 10,650,934 |
| 2024-12-18 | 8.460 | 8.640 | 8.340 | 8.600 | 8.600 | 11,450,191 |
| 2024-12-17 | 8.830 | 8.860 | 8.430 | 8.460 | 8.460 | 15,497,993 |
| 2024-12-16 | 8.930 | 9.100 | 8.800 | 8.840 | 8.840 | 13,281,600 |
| 2024-12-13 | 9.190 | 9.200 | 8.860 | 8.880 | 8.880 | 20,969,200 |
| 2024-12-12 | 9.100 | 9.280 | 8.980 | 9.230 | 9.230 | 21,632,161 |
| 2024-12-11 | 9.000 | 9.150 | 8.920 | 9.140 | 9.140 | 20,706,985 |
| 2024-12-10 | 9.020 | 9.100 | 8.910 | 9.000 | 9.000 | 24,456,270 |
| 2024-12-09 | 8.930 | 8.980 | 8.760 | 8.850 | 8.850 | 17,019,700 |
| 2024-12-06 | 9.010 | 9.150 | 8.880 | 9.010 | 9.010 | 20,533,565 |
| 2024-12-05 | 8.820 | 8.990 | 8.740 | 8.910 | 8.910 | 21,927,841 |
| 2024-12-04 | 9.040 | 9.160 | 8.750 | 8.820 | 8.820 | 26,268,635 |
| 2024-12-03 | 9.050 | 9.080 | 8.840 | 9.030 | 9.030 | 25,801,078 |
| 2024-12-02 | 9.280 | 9.290 | 8.880 | 9.100 | 9.100 | 50,982,184 |
| 2024-11-29 | 9.500 | 9.680 | 9.120 | 9.280 | 9.280 | 26,884,702 |
| 2024-11-28 | 9.200 | 9.570 | 9.190 | 9.200 | 9.200 | 14,748,996 |
| 2024-11-27 | 8.990 | 9.260 | 8.750 | 9.230 | 9.230 | 15,727,917 |
| 2024-11-26 | 9.220 | 9.480 | 8.980 | 8.990 | 8.990 | 16,031,184 |
| 2024-11-25 | 9.660 | 9.700 | 9.060 | 9.290 | 9.290 | 23,780,737 |
| 2024-11-22 | 9.260 | 10.240 | 9.250 | 9.780 | 9.780 | 45,807,125 |
| 2024-11-21 | 9.280 | 9.500 | 9.220 | 9.360 | 9.360 | 12,394,118 |
| 2024-11-20 | 9.130 | 9.380 | 9.000 | 9.370 | 9.370 | 12,408,063 |
| 2024-11-19 | 8.900 | 9.190 | 8.850 | 9.120 | 9.120 | 12,219,451 |
| 2024-11-18 | 9.240 | 9.350 | 8.940 | 9.050 | 9.050 | 16,598,256 |
| 2024-11-15 | 9.570 | 9.650 | 9.260 | 9.290 | 9.290 | 20,697,898 |
| 2024-11-14 | 9.980 | 10.030 | 9.600 | 9.610 | 9.610 | 18,227,400 |
| 2024-11-13 | 9.800 | 10.050 | 9.450 | 10.040 | 10.040 | 28,111,415 |
| 2024-11-12 | 10.250 | 10.260 | 9.700 | 9.830 | 9.830 | 26,012,895 |
| 2024-11-11 | 10.010 | 10.380 | 9.870 | 10.250 | 10.250 | 32,953,346 |
| 2024-11-08 | 9.930 | 10.180 | 9.880 | 10.000 | 10.000 | 27,334,694 |
| 2024-11-07 | 9.850 | 10.070 | 9.660 | 9.930 | 9.930 | 34,779,318 |
| 2024-11-06 | 10.090 | 10.540 | 10.050 | 10.110 | 10.110 | 47,629,873 |
| 2024-11-05 | 9.610 | 10.100 | 9.560 | 9.850 | 9.850 | 39,385,600 |
| 2024-11-04 | 8.980 | 9.740 | 8.980 | 9.540 | 9.540 | 32,630,079 |
| 2024-11-01 | 10.500 | 10.510 | 9.840 | 9.840 | 9.840 | 43,877,010 |
| 2024-10-31 | 10.290 | 11.310 | 9.730 | 10.930 | 10.930 | 88,609,255 |
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.