Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.750 | 4.970 | 4.730 | 4.910 | 4.910 | 89,714,127 |
| 2023-05-04 | 4.810 | 5.000 | 4.780 | 4.830 | 4.830 | 82,804,308 |
| 2023-04-28 | 4.650 | 4.840 | 4.630 | 4.800 | 4.800 | 61,958,095 |
| 2023-04-27 | 4.770 | 4.810 | 4.590 | 4.640 | 4.640 | 68,160,554 |
| 2023-04-26 | 4.910 | 5.030 | 4.750 | 4.820 | 4.820 | 76,014,444 |
| 2023-04-25 | 5.070 | 5.130 | 4.800 | 4.910 | 4.910 | 100,549,691 |
| 2023-04-24 | 4.940 | 5.240 | 4.940 | 5.140 | 5.140 | 87,719,527 |
| 2023-04-21 | 5.680 | 5.680 | 5.160 | 5.160 | 5.160 | 159,495,777 |
| 2023-04-20 | 5.380 | 5.750 | 5.350 | 5.730 | 5.730 | 173,102,836 |
| 2023-04-19 | 5.400 | 5.580 | 5.390 | 5.470 | 5.470 | 121,534,618 |
| 2023-04-18 | 5.520 | 5.550 | 5.310 | 5.450 | 5.450 | 134,750,429 |
| 2023-04-17 | 5.800 | 5.800 | 5.500 | 5.550 | 5.550 | 150,947,815 |
| 2023-04-14 | 6.050 | 6.150 | 5.740 | 5.850 | 5.850 | 197,212,732 |
| 2023-04-13 | 6.160 | 6.420 | 5.920 | 6.120 | 6.120 | 295,489,984 |
| 2023-04-12 | 6.860 | 6.960 | 6.200 | 6.300 | 6.300 | 365,439,790 |
| 2023-04-11 | 6.060 | 6.690 | 5.890 | 6.480 | 6.480 | 360,751,762 |
| 2023-04-10 | 5.840 | 6.550 | 5.600 | 6.220 | 6.220 | 386,754,900 |
| 2023-04-07 | 5.920 | 6.190 | 5.730 | 6.090 | 6.090 | 442,999,301 |
| 2023-04-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 71,302,897 |
| 2023-04-04 | 4.700 | 5.180 | 4.680 | 5.180 | 5.180 | 193,303,786 |
| 2023-04-03 | 4.370 | 4.750 | 4.340 | 4.710 | 4.710 | 97,938,406 |
| 2023-03-31 | 4.440 | 4.440 | 4.290 | 4.370 | 4.370 | 50,738,701 |
| 2023-03-30 | 4.420 | 4.540 | 4.370 | 4.410 | 4.410 | 53,102,071 |
| 2023-03-29 | 4.520 | 4.730 | 4.460 | 4.530 | 4.530 | 68,413,581 |
| 2023-03-28 | 4.980 | 4.980 | 4.410 | 4.520 | 4.520 | 130,912,532 |
| 2023-03-27 | 4.730 | 4.950 | 4.600 | 4.880 | 4.880 | 100,304,164 |
| 2023-03-24 | 4.720 | 4.790 | 4.630 | 4.780 | 4.780 | 95,445,687 |
| 2023-03-23 | 4.500 | 4.740 | 4.460 | 4.720 | 4.720 | 102,711,989 |
| 2023-03-22 | 4.340 | 4.650 | 4.300 | 4.540 | 4.540 | 83,586,395 |
| 2023-03-21 | 4.320 | 4.340 | 4.270 | 4.340 | 4.340 | 20,544,224 |
| 2023-03-20 | 4.290 | 4.390 | 4.210 | 4.340 | 4.340 | 43,805,096 |
| 2023-03-17 | 4.130 | 4.290 | 4.130 | 4.290 | 4.290 | 40,524,598 |
| 2023-03-16 | 4.170 | 4.180 | 4.100 | 4.100 | 4.100 | 20,056,967 |
| 2023-03-15 | 4.210 | 4.230 | 4.180 | 4.190 | 4.190 | 17,050,367 |
| 2023-03-14 | 4.300 | 4.320 | 4.120 | 4.180 | 4.180 | 35,905,022 |
| 2023-03-13 | 4.260 | 4.380 | 4.240 | 4.330 | 4.330 | 33,778,075 |
| 2023-03-10 | 4.240 | 4.290 | 4.210 | 4.220 | 4.220 | 22,996,657 |
| 2023-03-09 | 4.290 | 4.300 | 4.210 | 4.270 | 4.270 | 20,116,299 |
| 2023-03-08 | 4.240 | 4.290 | 4.210 | 4.280 | 4.280 | 22,794,617 |
| 2023-03-07 | 4.430 | 4.440 | 4.230 | 4.240 | 4.240 | 52,514,433 |
| 2023-03-06 | 4.420 | 4.470 | 4.400 | 4.430 | 4.430 | 34,557,756 |
| 2023-03-03 | 4.470 | 4.510 | 4.410 | 4.420 | 4.420 | 39,967,719 |
| 2023-03-02 | 4.500 | 4.560 | 4.440 | 4.500 | 4.500 | 53,701,081 |
| 2023-03-01 | 4.510 | 4.550 | 4.410 | 4.530 | 4.530 | 54,083,664 |
| 2023-02-28 | 4.600 | 4.640 | 4.470 | 4.520 | 4.520 | 73,323,676 |
| 2023-02-27 | 4.530 | 4.690 | 4.480 | 4.660 | 4.660 | 107,156,604 |
| 2023-02-24 | 4.610 | 4.880 | 4.460 | 4.680 | 4.680 | 205,819,793 |
| 2023-02-23 | 4.240 | 4.650 | 4.170 | 4.650 | 4.650 | 124,016,497 |
| 2023-02-22 | 4.150 | 4.250 | 4.110 | 4.230 | 4.230 | 34,206,258 |
| 2023-02-21 | 4.180 | 4.220 | 4.110 | 4.150 | 4.150 | 22,824,116 |
| 2023-02-20 | 4.100 | 4.220 | 4.070 | 4.190 | 4.190 | 34,649,615 |
| 2023-02-17 | 4.100 | 4.190 | 4.060 | 4.080 | 4.080 | 21,076,269 |
| 2023-02-16 | 4.250 | 4.290 | 4.090 | 4.160 | 4.160 | 45,358,456 |
| 2023-02-15 | 4.130 | 4.330 | 4.100 | 4.280 | 4.280 | 63,285,314 |
| 2023-02-14 | 4.180 | 4.190 | 4.080 | 4.110 | 4.110 | 29,925,349 |
| 2023-02-13 | 4.200 | 4.240 | 4.140 | 4.170 | 4.170 | 41,776,783 |
| 2023-02-10 | 4.150 | 4.500 | 4.140 | 4.220 | 4.220 | 70,773,444 |
| 2023-02-09 | 4.080 | 4.170 | 4.040 | 4.170 | 4.170 | 40,331,257 |
| 2023-02-08 | 4.060 | 4.130 | 4.020 | 4.100 | 4.100 | 35,751,211 |
| 2023-02-07 | 4.040 | 4.060 | 3.990 | 4.050 | 4.050 | 27,177,351 |
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.