Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 20,702,973 |
| 2022-11-03 | 3.850 | 3.950 | 3.810 | 3.920 | 3.920 | 21,410,012 |
| 2022-11-02 | 3.880 | 3.960 | 3.830 | 3.900 | 3.900 | 27,144,257 |
| 2022-11-01 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 20,930,271 |
| 2022-10-31 | 3.650 | 3.920 | 3.620 | 3.780 | 3.780 | 26,154,146 |
| 2022-10-28 | 3.800 | 3.820 | 3.630 | 3.660 | 3.660 | 17,082,386 |
| 2022-10-27 | 3.810 | 3.840 | 3.770 | 3.800 | 3.800 | 14,424,661 |
| 2022-10-26 | 3.730 | 3.840 | 3.710 | 3.810 | 3.810 | 18,822,800 |
| 2022-10-25 | 3.630 | 3.760 | 3.570 | 3.740 | 3.740 | 17,602,219 |
| 2022-10-24 | 3.680 | 3.780 | 3.600 | 3.650 | 3.650 | 14,140,644 |
| 2022-10-21 | 3.710 | 3.720 | 3.640 | 3.670 | 3.670 | 9,598,582 |
| 2022-10-20 | 3.660 | 3.740 | 3.610 | 3.680 | 3.680 | 10,807,099 |
| 2022-10-19 | 3.700 | 3.730 | 3.660 | 3.660 | 3.660 | 10,071,394 |
| 2022-10-18 | 3.770 | 3.770 | 3.670 | 3.700 | 3.700 | 18,484,893 |
| 2022-10-17 | 3.710 | 3.800 | 3.650 | 3.750 | 3.750 | 28,918,369 |
| 2022-10-14 | 3.670 | 3.740 | 3.640 | 3.710 | 3.710 | 19,407,230 |
| 2022-10-13 | 3.670 | 3.690 | 3.590 | 3.670 | 3.670 | 19,958,797 |
| 2022-10-12 | 3.400 | 3.630 | 3.390 | 3.630 | 3.630 | 16,018,873 |
| 2022-10-11 | 3.370 | 3.440 | 3.320 | 3.420 | 3.420 | 9,096,933 |
| 2022-10-10 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 9,366,428 |
| 2022-09-30 | 3.400 | 3.430 | 3.350 | 3.380 | 3.380 | 9,072,020 |
| 2022-09-29 | 3.490 | 3.520 | 3.370 | 3.410 | 3.410 | 18,791,804 |
| 2022-09-28 | 3.710 | 3.730 | 3.450 | 3.490 | 3.490 | 32,552,578 |
| 2022-09-27 | 3.720 | 3.740 | 3.630 | 3.720 | 3.720 | 14,351,252 |
| 2022-09-26 | 3.530 | 3.750 | 3.530 | 3.750 | 3.750 | 16,549,198 |
| 2022-09-23 | 3.740 | 3.750 | 3.580 | 3.590 | 3.590 | 10,900,269 |
| 2022-09-22 | 3.740 | 3.780 | 3.700 | 3.700 | 3.700 | 11,108,234 |
| 2022-09-21 | 3.660 | 3.810 | 3.590 | 3.780 | 3.780 | 17,562,996 |
| 2022-09-20 | 3.650 | 3.780 | 3.620 | 3.690 | 3.690 | 17,475,349 |
| 2022-09-19 | 3.690 | 3.700 | 3.570 | 3.620 | 3.620 | 16,339,846 |
| 2022-09-16 | 3.790 | 3.830 | 3.690 | 3.690 | 3.690 | 16,985,906 |
| 2022-09-15 | 3.970 | 4.010 | 3.790 | 3.810 | 3.810 | 21,568,665 |
| 2022-09-14 | 3.950 | 4.000 | 3.930 | 3.970 | 3.970 | 9,995,589 |
| 2022-09-13 | 3.950 | 4.090 | 3.950 | 4.000 | 4.000 | 18,018,775 |
| 2022-09-09 | 4.050 | 4.110 | 3.950 | 3.960 | 3.960 | 20,644,650 |
| 2022-09-08 | 4.160 | 4.210 | 4.040 | 4.050 | 4.050 | 23,715,092 |
| 2022-09-07 | 4.190 | 4.350 | 4.150 | 4.200 | 4.200 | 21,205,714 |
| 2022-09-06 | 4.200 | 4.220 | 4.110 | 4.210 | 4.210 | 20,871,619 |
| 2022-09-05 | 4.250 | 4.300 | 4.150 | 4.190 | 4.190 | 32,117,517 |
| 2022-09-02 | 4.400 | 4.540 | 4.300 | 4.380 | 4.380 | 48,945,175 |
| 2022-09-01 | 4.330 | 4.400 | 4.180 | 4.380 | 4.380 | 35,182,312 |
| 2022-08-31 | 4.390 | 4.550 | 4.260 | 4.270 | 4.270 | 29,924,971 |
| 2022-08-30 | 4.510 | 4.540 | 4.300 | 4.390 | 4.390 | 40,172,055 |
| 2022-08-29 | 4.150 | 4.570 | 4.010 | 4.530 | 4.530 | 75,458,203 |
| 2022-08-26 | 4.230 | 4.300 | 4.160 | 4.170 | 4.170 | 25,409,997 |
| 2022-08-25 | 4.390 | 4.420 | 4.170 | 4.230 | 4.230 | 36,981,938 |
| 2022-08-24 | 4.680 | 4.720 | 4.350 | 4.360 | 4.360 | 62,988,289 |
| 2022-08-23 | 4.610 | 4.750 | 4.560 | 4.720 | 4.720 | 43,722,281 |
| 2022-08-22 | 4.510 | 4.650 | 4.470 | 4.640 | 4.640 | 38,901,061 |
| 2022-08-19 | 4.700 | 4.800 | 4.540 | 4.550 | 4.550 | 51,635,288 |
| 2022-08-18 | 4.420 | 4.760 | 4.420 | 4.690 | 4.690 | 62,276,119 |
| 2022-08-17 | 4.440 | 4.490 | 4.400 | 4.450 | 4.450 | 25,708,532 |
| 2022-08-16 | 4.470 | 4.600 | 4.430 | 4.450 | 4.450 | 41,479,407 |
| 2022-08-15 | 4.360 | 4.520 | 4.360 | 4.490 | 4.490 | 61,741,360 |
| 2022-08-12 | 4.760 | 5.080 | 4.570 | 4.570 | 4.570 | 116,765,096 |
| 2022-08-11 | 4.480 | 4.700 | 4.460 | 4.620 | 4.620 | 44,218,565 |
| 2022-08-10 | 4.530 | 4.560 | 4.440 | 4.460 | 4.460 | 20,902,333 |
| 2022-08-09 | 4.550 | 4.570 | 4.470 | 4.520 | 4.520 | 20,450,411 |
| 2022-08-08 | 4.430 | 4.660 | 4.390 | 4.570 | 4.570 | 37,848,979 |
| 2022-08-05 | 4.330 | 4.550 | 4.330 | 4.480 | 4.480 | 37,479,571 |
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.