Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.140 | 5.200 | 5.100 | 5.120 | 5.120 | 60,416,955 |
| 2023-10-31 | 5.210 | 5.250 | 5.040 | 5.160 | 5.160 | 105,641,485 |
| 2023-10-30 | 5.000 | 5.520 | 4.970 | 5.310 | 5.310 | 166,619,912 |
| 2023-10-27 | 5.030 | 5.070 | 4.910 | 5.030 | 5.030 | 65,165,862 |
| 2023-10-26 | 4.750 | 5.070 | 4.700 | 5.070 | 5.070 | 86,337,026 |
| 2023-10-25 | 4.710 | 4.810 | 4.710 | 4.790 | 4.790 | 31,255,948 |
| 2023-10-24 | 4.640 | 4.740 | 4.600 | 4.710 | 4.710 | 29,768,209 |
| 2023-10-23 | 4.670 | 4.720 | 4.580 | 4.640 | 4.640 | 30,575,053 |
| 2023-10-20 | 4.710 | 4.760 | 4.620 | 4.630 | 4.630 | 24,933,461 |
| 2023-10-19 | 4.760 | 4.820 | 4.720 | 4.730 | 4.730 | 24,454,966 |
| 2023-10-18 | 4.890 | 4.900 | 4.780 | 4.780 | 4.780 | 25,557,193 |
| 2023-10-17 | 4.960 | 4.970 | 4.850 | 4.890 | 4.890 | 27,928,732 |
| 2023-10-16 | 5.040 | 5.060 | 4.920 | 4.950 | 4.950 | 37,626,370 |
| 2023-10-13 | 5.010 | 5.080 | 4.970 | 5.040 | 5.040 | 35,444,151 |
| 2023-10-12 | 5.070 | 5.090 | 4.990 | 5.020 | 5.020 | 37,752,439 |
| 2023-10-11 | 5.010 | 5.080 | 4.930 | 5.040 | 5.040 | 48,616,051 |
| 2023-10-10 | 4.860 | 5.040 | 4.850 | 5.000 | 5.000 | 66,152,432 |
| 2023-10-09 | 4.860 | 4.900 | 4.820 | 4.880 | 4.880 | 36,667,630 |
| 2023-09-28 | 4.660 | 4.920 | 4.660 | 4.860 | 4.860 | 49,347,165 |
| 2023-09-27 | 4.670 | 4.710 | 4.630 | 4.660 | 4.660 | 23,384,470 |
| 2023-09-26 | 4.700 | 4.740 | 4.660 | 4.700 | 4.700 | 19,052,559 |
| 2023-09-25 | 4.720 | 4.760 | 4.710 | 4.760 | 4.760 | 21,962,660 |
| 2023-09-22 | 4.580 | 4.740 | 4.570 | 4.740 | 4.740 | 27,588,498 |
| 2023-09-21 | 4.560 | 4.670 | 4.550 | 4.600 | 4.600 | 20,298,090 |
| 2023-09-20 | 4.530 | 4.670 | 4.510 | 4.550 | 4.550 | 25,042,326 |
| 2023-09-19 | 4.660 | 4.800 | 4.570 | 4.610 | 4.610 | 39,887,123 |
| 2023-09-18 | 4.640 | 4.720 | 4.610 | 4.680 | 4.680 | 16,213,401 |
| 2023-09-15 | 4.730 | 4.760 | 4.660 | 4.680 | 4.680 | 18,596,300 |
| 2023-09-14 | 4.790 | 4.830 | 4.690 | 4.720 | 4.720 | 23,584,492 |
| 2023-09-13 | 4.900 | 4.920 | 4.770 | 4.820 | 4.820 | 30,576,912 |
| 2023-09-12 | 4.900 | 4.990 | 4.880 | 4.930 | 4.930 | 31,867,973 |
| 2023-09-11 | 4.740 | 4.960 | 4.730 | 4.940 | 4.940 | 45,183,564 |
| 2023-09-08 | 4.780 | 4.810 | 4.710 | 4.800 | 4.800 | 20,110,396 |
| 2023-09-07 | 4.850 | 4.860 | 4.770 | 4.780 | 4.780 | 28,489,850 |
| 2023-09-06 | 4.760 | 4.880 | 4.730 | 4.870 | 4.870 | 34,452,102 |
| 2023-09-05 | 4.780 | 4.860 | 4.760 | 4.770 | 4.770 | 24,426,176 |
| 2023-09-04 | 4.680 | 4.790 | 4.660 | 4.780 | 4.780 | 25,858,674 |
| 2023-09-01 | 4.730 | 4.730 | 4.630 | 4.660 | 4.660 | 15,450,855 |
| 2023-08-31 | 4.660 | 4.750 | 4.630 | 4.700 | 4.700 | 27,383,496 |
| 2023-08-30 | 4.610 | 4.710 | 4.600 | 4.660 | 4.660 | 27,510,818 |
| 2023-08-29 | 4.450 | 4.610 | 4.430 | 4.600 | 4.600 | 27,989,360 |
| 2023-08-28 | 4.600 | 4.650 | 4.460 | 4.480 | 4.480 | 55,516,026 |
| 2023-08-25 | 4.520 | 4.520 | 4.300 | 4.310 | 4.310 | 34,778,597 |
| 2023-08-24 | 4.540 | 4.590 | 4.420 | 4.520 | 4.520 | 19,646,579 |
| 2023-08-23 | 4.700 | 4.720 | 4.530 | 4.530 | 4.530 | 20,346,697 |
| 2023-08-22 | 4.750 | 4.750 | 4.640 | 4.720 | 4.720 | 16,106,171 |
| 2023-08-21 | 4.660 | 4.730 | 4.650 | 4.670 | 4.670 | 11,602,798 |
| 2023-08-18 | 4.740 | 4.790 | 4.660 | 4.660 | 4.660 | 16,456,100 |
| 2023-08-17 | 4.740 | 4.760 | 4.620 | 4.760 | 4.760 | 22,441,240 |
| 2023-08-16 | 4.810 | 4.830 | 4.740 | 4.740 | 4.740 | 19,000,558 |
| 2023-08-15 | 4.850 | 4.890 | 4.780 | 4.840 | 4.840 | 15,289,002 |
| 2023-08-14 | 4.770 | 4.870 | 4.750 | 4.860 | 4.860 | 17,217,106 |
| 2023-08-11 | 4.960 | 4.960 | 4.800 | 4.810 | 4.810 | 31,642,522 |
| 2023-08-10 | 4.930 | 5.000 | 4.930 | 4.940 | 4.940 | 20,050,909 |
| 2023-08-09 | 4.970 | 5.000 | 4.920 | 4.930 | 4.930 | 26,859,538 |
| 2023-08-08 | 5.120 | 5.120 | 4.970 | 5.020 | 5.020 | 37,233,214 |
| 2023-08-07 | 5.070 | 5.190 | 5.040 | 5.080 | 5.080 | 46,646,475 |
| 2023-08-04 | 5.140 | 5.170 | 5.100 | 5.110 | 5.110 | 43,207,557 |
| 2023-08-03 | 5.100 | 5.150 | 5.080 | 5.120 | 5.120 | 41,705,818 |
| 2023-08-02 | 5.010 | 5.170 | 4.990 | 5.150 | 5.150 | 93,730,614 |
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.