Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.020 | 4.070 | 4.000 | 4.020 | 4.020 | 17,284,693 |
| 2023-02-03 | 4.010 | 4.050 | 3.920 | 4.050 | 4.050 | 31,143,128 |
| 2023-02-02 | 4.020 | 4.050 | 3.980 | 4.020 | 4.020 | 25,686,916 |
| 2023-02-01 | 4.000 | 4.050 | 3.950 | 4.040 | 4.040 | 39,319,449 |
| 2023-01-31 | 3.980 | 4.020 | 3.950 | 4.010 | 4.010 | 23,252,873 |
| 2023-01-30 | 3.910 | 4.030 | 3.910 | 3.980 | 3.980 | 32,794,462 |
| 2023-01-20 | 3.900 | 3.930 | 3.860 | 3.900 | 3.900 | 18,506,670 |
| 2023-01-19 | 3.830 | 3.900 | 3.800 | 3.890 | 3.890 | 18,593,878 |
| 2023-01-18 | 3.800 | 3.840 | 3.770 | 3.830 | 3.830 | 13,655,340 |
| 2023-01-17 | 3.830 | 3.830 | 3.760 | 3.800 | 3.800 | 12,463,979 |
| 2023-01-16 | 3.830 | 3.850 | 3.750 | 3.800 | 3.800 | 27,229,870 |
| 2023-01-13 | 3.720 | 3.840 | 3.690 | 3.840 | 3.840 | 21,358,421 |
| 2023-01-12 | 3.730 | 3.740 | 3.680 | 3.690 | 3.690 | 12,643,428 |
| 2023-01-11 | 3.760 | 3.810 | 3.740 | 3.740 | 3.740 | 23,750,149 |
| 2023-01-10 | 3.930 | 4.200 | 3.730 | 3.830 | 3.830 | 54,139,504 |
| 2023-01-09 | 3.770 | 3.930 | 3.750 | 3.930 | 3.930 | 18,196,694 |
| 2023-01-06 | 3.750 | 3.820 | 3.750 | 3.770 | 3.770 | 12,236,432 |
| 2023-01-05 | 3.780 | 3.830 | 3.740 | 3.780 | 3.780 | 16,447,123 |
| 2023-01-04 | 3.790 | 3.810 | 3.730 | 3.780 | 3.780 | 12,644,069 |
| 2023-01-03 | 3.770 | 3.800 | 3.720 | 3.790 | 3.790 | 14,383,980 |
| 2022-12-30 | 3.810 | 3.810 | 3.730 | 3.770 | 3.770 | 17,707,653 |
| 2022-12-29 | 3.860 | 3.900 | 3.760 | 3.850 | 3.850 | 30,263,808 |
| 2022-12-28 | 3.760 | 3.870 | 3.710 | 3.860 | 3.860 | 34,047,975 |
| 2022-12-27 | 3.540 | 3.840 | 3.540 | 3.790 | 3.790 | 36,367,752 |
| 2022-12-26 | 3.580 | 3.590 | 3.540 | 3.570 | 3.570 | 5,096,988 |
| 2022-12-23 | 3.510 | 3.570 | 3.490 | 3.530 | 3.530 | 6,964,894 |
| 2022-12-22 | 3.580 | 3.620 | 3.510 | 3.530 | 3.530 | 7,046,946 |
| 2022-12-21 | 3.640 | 3.670 | 3.560 | 3.570 | 3.570 | 8,328,459 |
| 2022-12-20 | 3.620 | 3.740 | 3.620 | 3.640 | 3.640 | 11,047,736 |
| 2022-12-19 | 3.710 | 3.760 | 3.620 | 3.630 | 3.630 | 12,102,300 |
| 2022-12-16 | 3.820 | 3.850 | 3.710 | 3.710 | 3.710 | 18,529,517 |
| 2022-12-15 | 3.800 | 3.890 | 3.800 | 3.830 | 3.830 | 11,514,567 |
| 2022-12-14 | 3.800 | 3.900 | 3.790 | 3.840 | 3.840 | 16,030,581 |
| 2022-12-13 | 3.880 | 3.900 | 3.820 | 3.830 | 3.830 | 13,883,823 |
| 2022-12-12 | 3.800 | 3.920 | 3.780 | 3.900 | 3.900 | 26,712,961 |
| 2022-12-09 | 3.840 | 3.870 | 3.780 | 3.830 | 3.830 | 14,858,456 |
| 2022-12-08 | 3.830 | 3.880 | 3.760 | 3.850 | 3.850 | 16,669,382 |
| 2022-12-07 | 3.800 | 3.850 | 3.760 | 3.840 | 3.840 | 14,389,068 |
| 2022-12-06 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 13,653,211 |
| 2022-12-05 | 3.870 | 3.890 | 3.800 | 3.840 | 3.840 | 12,057,504 |
| 2022-12-02 | 3.800 | 3.860 | 3.780 | 3.830 | 3.830 | 11,871,813 |
| 2022-12-01 | 3.790 | 3.850 | 3.770 | 3.780 | 3.780 | 14,358,516 |
| 2022-11-30 | 3.760 | 3.810 | 3.720 | 3.760 | 3.760 | 10,201,968 |
| 2022-11-29 | 3.730 | 3.800 | 3.710 | 3.780 | 3.780 | 10,536,461 |
| 2022-11-28 | 3.630 | 3.740 | 3.620 | 3.720 | 3.720 | 11,312,820 |
| 2022-11-25 | 3.710 | 3.850 | 3.710 | 3.720 | 3.720 | 15,765,537 |
| 2022-11-24 | 3.670 | 3.930 | 3.660 | 3.790 | 3.790 | 27,566,809 |
| 2022-11-23 | 3.840 | 3.840 | 3.660 | 3.690 | 3.690 | 24,983,569 |
| 2022-11-22 | 3.830 | 4.080 | 3.810 | 3.860 | 3.860 | 27,251,506 |
| 2022-11-21 | 3.850 | 3.850 | 3.750 | 3.840 | 3.840 | 10,394,213 |
| 2022-11-18 | 3.920 | 3.940 | 3.810 | 3.810 | 3.810 | 12,513,933 |
| 2022-11-17 | 3.850 | 3.890 | 3.840 | 3.880 | 3.880 | 9,938,474 |
| 2022-11-16 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 9,362,224 |
| 2022-11-15 | 3.820 | 3.900 | 3.810 | 3.900 | 3.900 | 11,071,201 |
| 2022-11-14 | 3.850 | 3.890 | 3.790 | 3.820 | 3.820 | 12,132,944 |
| 2022-11-11 | 3.900 | 3.940 | 3.840 | 3.850 | 3.850 | 13,476,716 |
| 2022-11-10 | 3.900 | 3.900 | 3.840 | 3.850 | 3.850 | 10,327,660 |
| 2022-11-09 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 14,706,392 |
| 2022-11-08 | 3.980 | 3.980 | 3.850 | 3.900 | 3.900 | 17,069,099 |
| 2022-11-07 | 3.920 | 3.980 | 3.900 | 3.970 | 3.970 | 16,727,785 |
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.