Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.370 | 4.420 | 4.310 | 4.390 | 4.390 | 23,235,138 |
| 2024-04-29 | 4.260 | 4.420 | 4.260 | 4.400 | 4.400 | 35,639,492 |
| 2024-04-26 | 4.130 | 4.270 | 4.110 | 4.240 | 4.240 | 25,987,408 |
| 2024-04-25 | 4.230 | 4.250 | 4.100 | 4.150 | 4.150 | 33,147,303 |
| 2024-04-24 | 4.160 | 4.330 | 4.140 | 4.320 | 4.320 | 23,643,961 |
| 2024-04-23 | 4.110 | 4.200 | 4.030 | 4.150 | 4.150 | 22,237,845 |
| 2024-04-22 | 4.030 | 4.190 | 3.950 | 4.110 | 4.110 | 19,002,650 |
| 2024-04-19 | 4.110 | 4.170 | 4.020 | 4.060 | 4.060 | 20,169,733 |
| 2024-04-18 | 4.160 | 4.220 | 4.060 | 4.140 | 4.140 | 23,643,355 |
| 2024-04-17 | 3.920 | 4.150 | 3.920 | 4.140 | 4.140 | 28,363,658 |
| 2024-04-16 | 4.220 | 4.260 | 3.850 | 3.880 | 3.880 | 39,202,766 |
| 2024-04-15 | 4.310 | 4.360 | 4.050 | 4.220 | 4.220 | 26,935,765 |
| 2024-04-12 | 4.370 | 4.430 | 4.330 | 4.370 | 4.370 | 22,900,788 |
| 2024-04-11 | 4.390 | 4.500 | 4.370 | 4.390 | 4.390 | 27,027,507 |
| 2024-04-10 | 4.600 | 4.660 | 4.420 | 4.450 | 4.450 | 32,606,166 |
| 2024-04-09 | 4.630 | 4.670 | 4.550 | 4.610 | 4.610 | 23,515,408 |
| 2024-04-08 | 4.720 | 4.740 | 4.600 | 4.600 | 4.600 | 21,972,794 |
| 2024-04-03 | 4.800 | 4.830 | 4.680 | 4.750 | 4.750 | 22,364,398 |
| 2024-04-02 | 4.850 | 4.860 | 4.770 | 4.800 | 4.800 | 26,897,818 |
| 2024-04-01 | 4.800 | 4.930 | 4.770 | 4.860 | 4.860 | 35,495,181 |
| 2024-03-29 | 4.740 | 4.820 | 4.680 | 4.780 | 4.780 | 13,571,494 |
| 2024-03-28 | 4.660 | 4.810 | 4.620 | 4.770 | 4.770 | 33,410,994 |
| 2024-03-27 | 4.820 | 4.840 | 4.600 | 4.610 | 4.610 | 33,136,553 |
| 2024-03-26 | 4.880 | 4.900 | 4.740 | 4.830 | 4.830 | 38,174,068 |
| 2024-03-25 | 5.020 | 5.100 | 4.860 | 4.880 | 4.880 | 56,410,022 |
| 2024-03-22 | 4.980 | 5.080 | 4.880 | 5.020 | 5.020 | 80,830,006 |
| 2024-03-21 | 4.910 | 4.990 | 4.860 | 4.980 | 4.980 | 57,786,492 |
| 2024-03-20 | 4.820 | 4.950 | 4.810 | 4.890 | 4.890 | 60,001,373 |
| 2024-03-19 | 4.950 | 4.970 | 4.820 | 4.830 | 4.830 | 105,368,666 |
| 2024-03-18 | 4.640 | 5.090 | 4.630 | 4.970 | 4.970 | 129,511,503 |
| 2024-03-15 | 4.560 | 4.640 | 4.510 | 4.630 | 4.630 | 30,972,732 |
| 2024-03-14 | 4.670 | 4.710 | 4.530 | 4.580 | 4.580 | 31,006,921 |
| 2024-03-13 | 4.570 | 4.670 | 4.550 | 4.640 | 4.640 | 32,690,885 |
| 2024-03-12 | 4.590 | 4.610 | 4.540 | 4.570 | 4.570 | 25,314,061 |
| 2024-03-11 | 4.550 | 4.590 | 4.510 | 4.580 | 4.580 | 21,982,028 |
| 2024-03-08 | 4.500 | 4.600 | 4.490 | 4.560 | 4.560 | 24,069,993 |
| 2024-03-07 | 4.640 | 4.710 | 4.550 | 4.550 | 4.550 | 34,462,269 |
| 2024-03-06 | 4.580 | 4.710 | 4.490 | 4.640 | 4.640 | 41,463,213 |
| 2024-03-05 | 4.630 | 4.660 | 4.540 | 4.560 | 4.560 | 36,200,337 |
| 2024-03-04 | 4.690 | 4.700 | 4.530 | 4.670 | 4.670 | 41,344,261 |
| 2024-03-01 | 4.720 | 4.830 | 4.660 | 4.700 | 4.700 | 63,957,099 |
| 2024-02-29 | 4.680 | 4.850 | 4.400 | 4.800 | 4.800 | 105,761,797 |
| 2024-02-28 | 4.550 | 4.620 | 4.240 | 4.610 | 4.610 | 69,847,346 |
| 2024-02-27 | 4.410 | 4.550 | 4.370 | 4.550 | 4.550 | 29,741,472 |
| 2024-02-26 | 4.410 | 4.510 | 4.350 | 4.420 | 4.420 | 30,392,889 |
| 2024-02-23 | 4.350 | 4.410 | 4.310 | 4.390 | 4.390 | 23,934,655 |
| 2024-02-22 | 4.290 | 4.350 | 4.290 | 4.350 | 4.350 | 22,297,636 |
| 2024-02-21 | 4.280 | 4.380 | 4.220 | 4.340 | 4.340 | 28,588,603 |
| 2024-02-20 | 4.120 | 4.370 | 4.060 | 4.330 | 4.330 | 31,943,062 |
| 2024-02-19 | 4.110 | 4.220 | 4.090 | 4.150 | 4.150 | 22,146,309 |
| 2024-02-08 | 3.910 | 4.120 | 3.880 | 4.090 | 4.090 | 24,918,179 |
| 2024-02-07 | 3.870 | 4.020 | 3.820 | 3.880 | 3.880 | 23,293,142 |
| 2024-02-06 | 3.600 | 3.890 | 3.320 | 3.890 | 3.890 | 25,100,868 |
| 2024-02-05 | 3.980 | 3.980 | 3.600 | 3.660 | 3.660 | 25,836,391 |
| 2024-02-02 | 4.030 | 4.090 | 3.750 | 4.000 | 4.000 | 20,051,653 |
| 2024-02-01 | 3.990 | 4.100 | 3.880 | 4.030 | 4.030 | 14,874,067 |
| 2024-01-31 | 4.220 | 4.260 | 3.950 | 4.050 | 4.050 | 22,147,829 |
| 2024-01-30 | 4.400 | 4.440 | 4.220 | 4.240 | 4.240 | 14,965,690 |
| 2024-01-29 | 4.620 | 4.640 | 4.440 | 4.440 | 4.440 | 14,919,084 |
| 2024-01-26 | 4.610 | 4.680 | 4.580 | 4.600 | 4.600 | 19,415,672 |
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.