Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.470 | 4.760 | 4.440 | 4.660 | 4.660 | 32,138,618 |
| 2024-01-24 | 4.430 | 4.490 | 4.360 | 4.470 | 4.470 | 16,785,000 |
| 2024-01-23 | 4.250 | 4.420 | 4.180 | 4.400 | 4.400 | 20,047,057 |
| 2024-01-22 | 4.530 | 4.540 | 4.200 | 4.250 | 4.250 | 17,055,333 |
| 2024-01-19 | 4.530 | 4.570 | 4.510 | 4.540 | 4.540 | 11,533,343 |
| 2024-01-18 | 4.440 | 4.570 | 4.330 | 4.550 | 4.550 | 24,335,780 |
| 2024-01-17 | 4.600 | 4.610 | 4.470 | 4.470 | 4.470 | 12,796,084 |
| 2024-01-16 | 4.620 | 4.640 | 4.500 | 4.630 | 4.630 | 26,514,979 |
| 2024-01-15 | 4.710 | 4.720 | 4.630 | 4.640 | 4.640 | 17,227,890 |
| 2024-01-12 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 27,623,388 |
| 2024-01-11 | 4.690 | 4.850 | 4.670 | 4.820 | 4.820 | 31,918,290 |
| 2024-01-10 | 4.890 | 4.890 | 4.720 | 4.720 | 4.720 | 36,267,972 |
| 2024-01-09 | 4.820 | 4.980 | 4.780 | 4.890 | 4.890 | 59,656,595 |
| 2024-01-08 | 4.730 | 5.040 | 4.660 | 4.920 | 4.920 | 66,991,493 |
| 2024-01-05 | 4.790 | 4.850 | 4.710 | 4.730 | 4.730 | 21,247,400 |
| 2024-01-04 | 4.830 | 4.840 | 4.760 | 4.800 | 4.800 | 14,422,130 |
| 2024-01-03 | 4.890 | 4.910 | 4.760 | 4.820 | 4.820 | 24,329,026 |
| 2024-01-02 | 4.950 | 4.980 | 4.890 | 4.900 | 4.900 | 25,725,298 |
| 2023-12-29 | 4.750 | 4.980 | 4.740 | 4.950 | 4.950 | 38,555,162 |
| 2023-12-28 | 4.870 | 4.910 | 4.670 | 4.830 | 4.830 | 34,750,727 |
| 2023-12-27 | 4.710 | 4.800 | 4.680 | 4.770 | 4.770 | 14,909,876 |
| 2023-12-26 | 4.780 | 4.800 | 4.690 | 4.710 | 4.710 | 17,287,800 |
| 2023-12-25 | 4.760 | 4.820 | 4.730 | 4.800 | 4.800 | 14,155,058 |
| 2023-12-22 | 4.850 | 4.900 | 4.750 | 4.760 | 4.760 | 18,965,056 |
| 2023-12-21 | 4.770 | 4.880 | 4.730 | 4.860 | 4.860 | 21,812,276 |
| 2023-12-20 | 4.890 | 4.960 | 4.810 | 4.810 | 4.810 | 24,109,854 |
| 2023-12-19 | 4.860 | 4.920 | 4.840 | 4.900 | 4.900 | 16,823,697 |
| 2023-12-18 | 4.840 | 4.940 | 4.840 | 4.890 | 4.890 | 23,224,324 |
| 2023-12-15 | 4.930 | 4.970 | 4.870 | 4.880 | 4.880 | 19,709,680 |
| 2023-12-14 | 4.960 | 5.000 | 4.940 | 4.940 | 4.940 | 15,976,472 |
| 2023-12-13 | 5.010 | 5.020 | 4.940 | 4.950 | 4.950 | 17,418,478 |
| 2023-12-12 | 5.030 | 5.050 | 5.000 | 5.030 | 5.030 | 17,460,880 |
| 2023-12-11 | 4.940 | 5.040 | 4.880 | 5.040 | 5.040 | 28,211,814 |
| 2023-12-08 | 4.900 | 5.000 | 4.890 | 4.940 | 4.940 | 31,146,970 |
| 2023-12-07 | 4.990 | 5.000 | 4.900 | 4.910 | 4.910 | 49,026,634 |
| 2023-12-06 | 5.060 | 5.220 | 5.030 | 5.050 | 5.050 | 40,257,913 |
| 2023-12-05 | 5.130 | 5.180 | 5.040 | 5.090 | 5.090 | 31,652,458 |
| 2023-12-04 | 5.190 | 5.230 | 5.130 | 5.150 | 5.150 | 26,994,789 |
| 2023-12-01 | 5.100 | 5.190 | 5.070 | 5.180 | 5.180 | 20,617,838 |
| 2023-11-30 | 5.190 | 5.190 | 5.030 | 5.120 | 5.120 | 35,644,701 |
| 2023-11-29 | 5.240 | 5.280 | 5.170 | 5.180 | 5.180 | 38,019,077 |
| 2023-11-28 | 5.270 | 5.370 | 5.210 | 5.280 | 5.280 | 41,836,049 |
| 2023-11-27 | 5.260 | 5.330 | 5.220 | 5.260 | 5.260 | 41,522,172 |
| 2023-11-24 | 5.450 | 5.460 | 5.280 | 5.320 | 5.320 | 65,130,246 |
| 2023-11-23 | 5.400 | 5.540 | 5.350 | 5.480 | 5.480 | 103,432,694 |
| 2023-11-22 | 5.270 | 5.820 | 5.250 | 5.490 | 5.490 | 170,206,799 |
| 2023-11-21 | 5.420 | 5.450 | 5.290 | 5.300 | 5.300 | 45,606,555 |
| 2023-11-20 | 5.390 | 5.450 | 5.310 | 5.420 | 5.420 | 50,757,466 |
| 2023-11-17 | 5.300 | 5.490 | 5.280 | 5.410 | 5.410 | 78,132,641 |
| 2023-11-16 | 5.320 | 5.390 | 5.270 | 5.310 | 5.310 | 41,603,753 |
| 2023-11-15 | 5.360 | 5.500 | 5.340 | 5.360 | 5.360 | 56,460,693 |
| 2023-11-14 | 5.350 | 5.460 | 5.280 | 5.330 | 5.330 | 72,399,755 |
| 2023-11-13 | 5.190 | 5.360 | 5.170 | 5.350 | 5.350 | 66,251,005 |
| 2023-11-10 | 5.090 | 5.210 | 5.060 | 5.180 | 5.180 | 42,055,479 |
| 2023-11-09 | 5.230 | 5.260 | 5.090 | 5.110 | 5.110 | 57,262,623 |
| 2023-11-08 | 5.300 | 5.320 | 5.210 | 5.240 | 5.240 | 60,196,107 |
| 2023-11-07 | 5.270 | 5.350 | 5.240 | 5.290 | 5.290 | 65,946,277 |
| 2023-11-06 | 5.200 | 5.330 | 5.170 | 5.300 | 5.300 | 83,987,040 |
| 2023-11-03 | 5.100 | 5.210 | 5.050 | 5.180 | 5.180 | 68,053,259 |
| 2023-11-02 | 5.120 | 5.210 | 5.020 | 5.030 | 5.030 | 56,004,153 |
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.