Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.040 | 5.070 | 4.980 | 5.020 | 5.020 | 31,915,936 |
| 2023-07-31 | 4.930 | 5.110 | 4.920 | 5.050 | 5.050 | 53,299,848 |
| 2023-07-28 | 4.880 | 4.940 | 4.860 | 4.930 | 4.930 | 21,235,916 |
| 2023-07-27 | 4.920 | 4.990 | 4.880 | 4.890 | 4.890 | 24,197,098 |
| 2023-07-26 | 5.000 | 5.040 | 4.920 | 4.930 | 4.930 | 36,102,105 |
| 2023-07-25 | 4.990 | 5.150 | 4.970 | 5.050 | 5.050 | 68,614,170 |
| 2023-07-24 | 4.850 | 5.020 | 4.850 | 4.980 | 4.980 | 40,937,463 |
| 2023-07-21 | 4.830 | 5.020 | 4.810 | 4.890 | 4.890 | 30,968,187 |
| 2023-07-20 | 4.930 | 4.940 | 4.810 | 4.840 | 4.840 | 28,629,439 |
| 2023-07-19 | 4.950 | 5.000 | 4.910 | 4.930 | 4.930 | 21,417,830 |
| 2023-07-18 | 5.020 | 5.050 | 4.940 | 4.960 | 4.960 | 30,487,620 |
| 2023-07-17 | 4.930 | 5.050 | 4.920 | 5.010 | 5.010 | 48,542,753 |
| 2023-07-14 | 4.870 | 5.070 | 4.820 | 4.980 | 4.980 | 68,431,914 |
| 2023-07-13 | 4.750 | 4.900 | 4.750 | 4.870 | 4.870 | 36,197,587 |
| 2023-07-12 | 4.840 | 4.860 | 4.760 | 4.760 | 4.760 | 31,062,314 |
| 2023-07-11 | 4.850 | 4.900 | 4.830 | 4.870 | 4.870 | 23,289,617 |
| 2023-07-10 | 4.800 | 4.850 | 4.800 | 4.830 | 4.830 | 20,416,329 |
| 2023-07-07 | 4.870 | 4.930 | 4.790 | 4.800 | 4.800 | 39,426,709 |
| 2023-07-06 | 4.910 | 5.020 | 4.870 | 4.930 | 4.930 | 70,908,882 |
| 2023-07-05 | 4.780 | 5.270 | 4.690 | 5.080 | 5.080 | 139,304,021 |
| 2023-07-04 | 4.820 | 4.870 | 4.750 | 4.790 | 4.790 | 34,252,991 |
| 2023-07-03 | 4.910 | 4.940 | 4.800 | 4.830 | 4.830 | 39,008,862 |
| 2023-06-30 | 4.800 | 4.940 | 4.760 | 4.910 | 4.910 | 35,931,030 |
| 2023-06-29 | 4.750 | 4.890 | 4.740 | 4.840 | 4.840 | 35,225,673 |
| 2023-06-28 | 4.890 | 4.890 | 4.660 | 4.740 | 4.740 | 43,173,133 |
| 2023-06-27 | 4.820 | 4.940 | 4.820 | 4.900 | 4.900 | 32,438,478 |
| 2023-06-26 | 5.010 | 5.010 | 4.800 | 4.810 | 4.810 | 56,234,279 |
| 2023-06-21 | 5.210 | 5.210 | 5.060 | 5.070 | 5.070 | 69,899,220 |
| 2023-06-20 | 5.070 | 5.280 | 5.020 | 5.240 | 5.240 | 115,224,575 |
| 2023-06-19 | 5.120 | 5.180 | 5.050 | 5.070 | 5.070 | 57,837,222 |
| 2023-06-16 | 5.000 | 5.170 | 4.950 | 5.130 | 5.130 | 63,451,103 |
| 2023-06-15 | 5.110 | 5.140 | 5.010 | 5.050 | 5.050 | 54,970,239 |
| 2023-06-14 | 5.090 | 5.150 | 5.010 | 5.130 | 5.130 | 69,591,244 |
| 2023-06-13 | 4.880 | 5.150 | 4.820 | 5.110 | 5.110 | 93,127,367 |
| 2023-06-12 | 4.980 | 4.980 | 4.890 | 4.910 | 4.910 | 45,488,394 |
| 2023-06-09 | 4.850 | 5.020 | 4.800 | 5.010 | 5.010 | 57,043,830 |
| 2023-06-08 | 4.930 | 4.960 | 4.790 | 4.840 | 4.840 | 55,464,243 |
| 2023-06-07 | 4.920 | 5.020 | 4.870 | 4.980 | 4.980 | 46,233,831 |
| 2023-06-06 | 5.150 | 5.160 | 4.930 | 4.940 | 4.940 | 89,162,389 |
| 2023-06-05 | 5.170 | 5.270 | 5.150 | 5.200 | 5.200 | 71,970,830 |
| 2023-06-02 | 5.200 | 5.250 | 5.110 | 5.180 | 5.180 | 102,838,295 |
| 2023-06-01 | 4.960 | 5.420 | 4.930 | 5.260 | 5.260 | 174,744,918 |
| 2023-05-31 | 4.940 | 5.080 | 4.840 | 5.010 | 5.010 | 85,083,271 |
| 2023-05-30 | 4.940 | 4.940 | 4.760 | 4.940 | 4.940 | 58,107,054 |
| 2023-05-29 | 4.880 | 4.980 | 4.850 | 4.910 | 4.910 | 56,761,152 |
| 2023-05-26 | 4.780 | 4.910 | 4.600 | 4.870 | 4.870 | 68,333,290 |
| 2023-05-25 | 4.940 | 5.040 | 4.680 | 4.780 | 4.780 | 92,915,525 |
| 2023-05-24 | 4.970 | 5.180 | 4.960 | 4.970 | 4.970 | 91,950,220 |
| 2023-05-23 | 5.150 | 5.190 | 4.930 | 4.940 | 4.940 | 95,970,986 |
| 2023-05-22 | 5.180 | 5.370 | 5.160 | 5.220 | 5.220 | 109,905,106 |
| 2023-05-19 | 4.970 | 5.460 | 4.910 | 5.250 | 5.250 | 165,638,371 |
| 2023-05-18 | 4.850 | 5.070 | 4.820 | 5.020 | 5.020 | 125,080,661 |
| 2023-05-17 | 4.750 | 4.820 | 4.690 | 4.800 | 4.800 | 51,137,324 |
| 2023-05-16 | 4.980 | 4.980 | 4.710 | 4.790 | 4.790 | 75,420,488 |
| 2023-05-15 | 4.980 | 5.050 | 4.850 | 5.010 | 5.010 | 81,787,051 |
| 2023-05-12 | 5.100 | 5.190 | 4.970 | 5.060 | 5.060 | 160,704,580 |
| 2023-05-11 | 4.550 | 5.010 | 4.510 | 5.010 | 5.010 | 75,962,074 |
| 2023-05-10 | 4.950 | 4.960 | 4.550 | 4.550 | 4.550 | 119,455,504 |
| 2023-05-09 | 5.000 | 5.190 | 4.940 | 5.060 | 5.060 | 117,755,843 |
| 2023-05-08 | 4.890 | 5.160 | 4.880 | 4.970 | 4.970 | 111,652,496 |
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.