Shaanxi Fenghuo Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.710 | 10.490 | 9.710 | 10.280 | 10.280 | 69,100,851 |
| 2024-10-29 | 10.290 | 10.690 | 9.800 | 9.810 | 9.810 | 115,798,771 |
| 2024-10-28 | 9.170 | 9.720 | 9.090 | 9.720 | 9.720 | 73,329,843 |
| 2024-10-25 | 8.090 | 8.840 | 8.090 | 8.840 | 8.840 | 48,560,689 |
| 2024-10-24 | 8.100 | 8.330 | 7.830 | 8.040 | 8.040 | 23,332,598 |
| 2024-10-23 | 7.950 | 8.210 | 7.880 | 8.070 | 8.070 | 27,509,946 |
| 2024-10-22 | 8.090 | 8.090 | 7.840 | 7.920 | 7.920 | 23,022,401 |
| 2024-10-21 | 7.830 | 8.180 | 7.830 | 8.080 | 8.070 | 35,517,165 |
| 2024-10-18 | 7.590 | 7.880 | 7.500 | 7.770 | 7.760 | 23,892,822 |
| 2024-10-17 | 7.630 | 7.810 | 7.620 | 7.640 | 7.631 | 18,590,754 |
| 2024-10-16 | 7.510 | 7.730 | 7.440 | 7.620 | 7.611 | 17,116,492 |
| 2024-10-15 | 7.480 | 7.780 | 7.450 | 7.570 | 7.561 | 21,366,463 |
| 2024-10-14 | 7.280 | 7.630 | 7.220 | 7.590 | 7.581 | 21,892,982 |
| 2024-10-11 | 7.530 | 7.530 | 7.090 | 7.190 | 7.181 | 16,391,179 |
| 2024-10-10 | 7.550 | 7.800 | 7.360 | 7.540 | 7.531 | 20,829,837 |
| 2024-10-09 | 7.950 | 8.020 | 7.520 | 7.520 | 7.511 | 33,274,899 |
| 2024-10-08 | 8.730 | 8.730 | 7.830 | 8.360 | 8.350 | 59,937,574 |
| 2024-09-30 | 7.600 | 8.030 | 7.300 | 7.950 | 7.940 | 51,365,262 |
| 2024-09-27 | 7.200 | 7.530 | 7.170 | 7.400 | 7.391 | 35,566,210 |
| 2024-09-26 | 7.150 | 7.220 | 7.020 | 7.220 | 7.211 | 28,144,393 |
| 2024-09-25 | 7.060 | 7.280 | 7.020 | 7.200 | 7.191 | 41,261,343 |
| 2024-09-24 | 7.150 | 7.150 | 6.870 | 7.050 | 7.041 | 35,561,587 |
| 2024-09-23 | 7.120 | 7.200 | 6.940 | 7.150 | 7.141 | 50,661,358 |
| 2024-09-20 | 6.420 | 7.040 | 6.410 | 7.040 | 7.031 | 19,707,342 |
| 2024-09-19 | 6.280 | 6.400 | 6.160 | 6.400 | 6.392 | 11,582,460 |
| 2024-09-18 | 6.350 | 6.380 | 6.150 | 6.240 | 6.232 | 11,805,758 |
| 2024-09-13 | 6.570 | 6.600 | 6.300 | 6.350 | 6.342 | 18,397,560 |
| 2024-09-12 | 6.330 | 6.580 | 6.300 | 6.490 | 6.482 | 21,010,282 |
| 2024-09-11 | 6.340 | 6.430 | 6.260 | 6.360 | 6.352 | 19,300,784 |
| 2024-09-10 | 6.160 | 6.580 | 6.070 | 6.390 | 6.382 | 22,644,770 |
| 2024-09-09 | 6.030 | 6.230 | 5.980 | 6.140 | 6.132 | 8,705,309 |
| 2024-09-06 | 6.310 | 6.330 | 6.100 | 6.100 | 6.093 | 11,188,258 |
| 2024-09-05 | 6.180 | 6.400 | 6.150 | 6.290 | 6.282 | 12,940,966 |
| 2024-09-04 | 6.150 | 6.250 | 6.130 | 6.160 | 6.152 | 8,037,728 |
| 2024-09-03 | 6.160 | 6.240 | 6.100 | 6.210 | 6.202 | 9,593,639 |
| 2024-09-02 | 6.270 | 6.370 | 6.100 | 6.110 | 6.102 | 11,939,391 |
| 2024-08-30 | 6.160 | 6.390 | 6.160 | 6.270 | 6.262 | 18,225,575 |
| 2024-08-29 | 6.060 | 6.230 | 5.900 | 6.180 | 6.172 | 19,611,191 |
| 2024-08-28 | 6.250 | 6.300 | 6.070 | 6.090 | 6.083 | 23,973,604 |
| 2024-08-27 | 6.680 | 6.720 | 6.300 | 6.360 | 6.352 | 32,352,743 |
| 2024-08-26 | 6.720 | 6.860 | 6.560 | 6.820 | 6.812 | 46,797,315 |
| 2024-08-23 | 7.090 | 7.380 | 6.940 | 7.040 | 7.031 | 68,066,779 |
| 2024-08-22 | 6.100 | 6.710 | 6.080 | 6.710 | 6.702 | 14,915,722 |
| 2024-08-21 | 6.110 | 6.180 | 6.080 | 6.100 | 6.093 | 4,128,400 |
| 2024-08-20 | 6.250 | 6.270 | 6.100 | 6.140 | 6.132 | 4,032,159 |
| 2024-08-19 | 6.190 | 6.310 | 6.170 | 6.250 | 6.242 | 3,656,339 |
| 2024-08-16 | 6.350 | 6.430 | 6.260 | 6.270 | 6.262 | 5,100,190 |
| 2024-08-15 | 6.330 | 6.410 | 6.250 | 6.340 | 6.332 | 4,156,100 |
| 2024-08-14 | 6.320 | 6.390 | 6.310 | 6.330 | 6.322 | 2,839,305 |
| 2024-08-13 | 6.340 | 6.440 | 6.260 | 6.370 | 6.362 | 5,217,000 |
| 2024-08-12 | 6.400 | 6.440 | 6.280 | 6.340 | 6.332 | 5,166,900 |
| 2024-08-09 | 6.500 | 6.630 | 6.430 | 6.430 | 6.422 | 5,438,799 |
| 2024-08-08 | 6.780 | 6.850 | 6.470 | 6.490 | 6.482 | 10,813,911 |
| 2024-08-07 | 6.550 | 6.870 | 6.550 | 6.770 | 6.762 | 13,013,042 |
| 2024-08-06 | 6.470 | 6.680 | 6.450 | 6.600 | 6.592 | 10,794,959 |
| 2024-08-05 | 6.580 | 6.800 | 6.410 | 6.420 | 6.412 | 8,153,327 |
| 2024-08-02 | 6.670 | 6.850 | 6.620 | 6.660 | 6.652 | 8,436,700 |
| 2024-08-01 | 6.660 | 6.840 | 6.640 | 6.750 | 6.742 | 10,275,400 |
| 2024-07-31 | 6.430 | 6.710 | 6.390 | 6.660 | 6.652 | 11,434,584 |
| 2024-07-30 | 6.270 | 6.600 | 6.270 | 6.430 | 6.422 | 8,789,170 |
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.