Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.460 | 3.360 | 3.420 | 3.420 | 12,467,811 |
| 2024-07-26 | 3.350 | 3.430 | 3.330 | 3.410 | 3.410 | 16,077,547 |
| 2024-07-25 | 3.320 | 3.410 | 3.280 | 3.340 | 3.340 | 14,474,327 |
| 2024-07-24 | 3.390 | 3.420 | 3.310 | 3.330 | 3.330 | 19,023,405 |
| 2024-07-23 | 3.480 | 3.490 | 3.390 | 3.390 | 3.390 | 16,828,424 |
| 2024-07-22 | 3.500 | 3.530 | 3.460 | 3.480 | 3.480 | 15,626,904 |
| 2024-07-19 | 3.490 | 3.540 | 3.460 | 3.500 | 3.500 | 13,090,136 |
| 2024-07-18 | 3.540 | 3.540 | 3.420 | 3.500 | 3.500 | 21,355,271 |
| 2024-07-17 | 3.650 | 3.660 | 3.540 | 3.570 | 3.570 | 20,624,300 |
| 2024-07-16 | 3.600 | 3.670 | 3.580 | 3.670 | 3.670 | 19,722,577 |
| 2024-07-15 | 3.690 | 3.690 | 3.600 | 3.610 | 3.610 | 16,220,700 |
| 2024-07-12 | 3.700 | 3.720 | 3.630 | 3.700 | 3.700 | 24,653,437 |
| 2024-07-11 | 3.600 | 3.710 | 3.600 | 3.690 | 3.690 | 28,615,176 |
| 2024-07-10 | 3.580 | 3.620 | 3.520 | 3.540 | 3.540 | 25,209,757 |
| 2024-07-09 | 3.410 | 3.610 | 3.390 | 3.600 | 3.600 | 30,014,819 |
| 2024-07-08 | 3.530 | 3.540 | 3.410 | 3.430 | 3.430 | 15,019,600 |
| 2024-07-05 | 3.480 | 3.560 | 3.430 | 3.540 | 3.540 | 13,931,500 |
| 2024-07-04 | 3.570 | 3.620 | 3.480 | 3.490 | 3.490 | 16,059,215 |
| 2024-07-03 | 3.600 | 3.620 | 3.540 | 3.580 | 3.580 | 14,905,000 |
| 2024-07-02 | 3.600 | 3.640 | 3.570 | 3.620 | 3.620 | 20,017,100 |
| 2024-07-01 | 3.640 | 3.660 | 3.500 | 3.590 | 3.590 | 26,418,933 |
| 2024-06-28 | 3.550 | 3.740 | 3.520 | 3.650 | 3.650 | 34,952,500 |
| 2024-06-27 | 3.610 | 3.700 | 3.550 | 3.550 | 3.550 | 27,217,380 |
| 2024-06-26 | 3.450 | 3.630 | 3.400 | 3.610 | 3.610 | 22,341,139 |
| 2024-06-25 | 3.490 | 3.540 | 3.410 | 3.420 | 3.420 | 19,617,439 |
| 2024-06-24 | 3.660 | 3.660 | 3.470 | 3.490 | 3.490 | 21,136,016 |
| 2024-06-21 | 3.680 | 3.730 | 3.620 | 3.670 | 3.670 | 14,331,917 |
| 2024-06-20 | 3.840 | 3.840 | 3.680 | 3.680 | 3.680 | 16,643,179 |
| 2024-06-19 | 3.880 | 3.880 | 3.810 | 3.820 | 3.820 | 17,376,540 |
| 2024-06-18 | 3.770 | 3.870 | 3.740 | 3.870 | 3.870 | 24,013,500 |
| 2024-06-17 | 3.700 | 3.820 | 3.640 | 3.760 | 3.760 | 27,603,513 |
| 2024-06-14 | 3.700 | 3.750 | 3.650 | 3.710 | 3.710 | 25,637,569 |
| 2024-06-13 | 3.760 | 3.800 | 3.700 | 3.710 | 3.710 | 15,810,090 |
| 2024-06-12 | 3.680 | 3.780 | 3.660 | 3.750 | 3.750 | 21,330,829 |
| 2024-06-11 | 3.600 | 3.690 | 3.550 | 3.680 | 3.680 | 21,060,381 |
| 2024-06-07 | 3.630 | 3.670 | 3.540 | 3.610 | 3.610 | 22,433,129 |
| 2024-06-06 | 3.780 | 3.840 | 3.560 | 3.600 | 3.600 | 34,067,725 |
| 2024-06-05 | 3.870 | 3.890 | 3.770 | 3.780 | 3.780 | 21,420,446 |
| 2024-06-04 | 3.980 | 3.990 | 3.860 | 3.910 | 3.910 | 17,076,913 |
| 2024-06-03 | 4.010 | 4.100 | 3.930 | 3.980 | 3.980 | 26,678,204 |
| 2024-05-31 | 3.940 | 4.000 | 3.860 | 3.970 | 3.970 | 17,869,863 |
| 2024-05-30 | 3.890 | 3.970 | 3.850 | 3.910 | 3.910 | 19,395,669 |
| 2024-05-29 | 4.000 | 4.040 | 3.860 | 3.910 | 3.910 | 31,572,690 |
| 2024-05-28 | 4.110 | 4.110 | 4.010 | 4.020 | 4.020 | 18,360,118 |
| 2024-05-27 | 4.120 | 4.140 | 4.010 | 4.130 | 4.130 | 15,624,713 |
| 2024-05-24 | 4.200 | 4.210 | 4.110 | 4.110 | 4.110 | 14,161,124 |
| 2024-05-23 | 4.230 | 4.240 | 4.160 | 4.180 | 4.180 | 15,406,504 |
| 2024-05-22 | 4.250 | 4.270 | 4.190 | 4.240 | 4.240 | 11,504,705 |
| 2024-05-21 | 4.240 | 4.290 | 4.190 | 4.210 | 4.210 | 14,547,274 |
| 2024-05-20 | 4.340 | 4.340 | 4.230 | 4.250 | 4.250 | 24,087,498 |
| 2024-05-17 | 4.310 | 4.340 | 4.270 | 4.340 | 4.340 | 16,976,015 |
| 2024-05-16 | 4.300 | 4.370 | 4.270 | 4.290 | 4.290 | 16,096,397 |
| 2024-05-15 | 4.310 | 4.390 | 4.260 | 4.290 | 4.290 | 26,452,223 |
| 2024-05-14 | 4.240 | 4.390 | 4.210 | 4.350 | 4.350 | 39,627,640 |
| 2024-05-13 | 4.150 | 4.300 | 4.110 | 4.220 | 4.220 | 33,402,605 |
| 2024-05-10 | 4.340 | 4.340 | 4.200 | 4.210 | 4.210 | 28,528,711 |
| 2024-05-09 | 4.300 | 4.380 | 4.240 | 4.340 | 4.340 | 42,485,816 |
| 2024-05-08 | 4.390 | 4.400 | 4.250 | 4.300 | 4.300 | 35,436,839 |
| 2024-05-07 | 4.400 | 4.420 | 4.320 | 4.390 | 4.390 | 26,834,990 |
| 2024-05-06 | 4.450 | 4.460 | 4.380 | 4.390 | 4.390 | 21,197,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.