Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.230 | 4.370 | 4.210 | 4.370 | 4.370 | 30,605,032 |
| 2022-08-03 | 4.360 | 4.490 | 4.200 | 4.210 | 4.210 | 32,081,534 |
| 2022-08-02 | 4.470 | 4.490 | 4.250 | 4.320 | 4.320 | 45,426,952 |
| 2022-08-01 | 4.490 | 4.640 | 4.470 | 4.520 | 4.520 | 35,651,901 |
| 2022-07-29 | 4.510 | 4.570 | 4.480 | 4.490 | 4.490 | 23,299,351 |
| 2022-07-28 | 4.620 | 4.650 | 4.530 | 4.540 | 4.540 | 26,629,728 |
| 2022-07-27 | 4.680 | 4.680 | 4.520 | 4.560 | 4.560 | 41,725,901 |
| 2022-07-26 | 4.520 | 4.700 | 4.460 | 4.690 | 4.690 | 37,154,958 |
| 2022-07-25 | 4.590 | 4.660 | 4.460 | 4.500 | 4.500 | 37,235,112 |
| 2022-07-22 | 4.660 | 4.690 | 4.560 | 4.620 | 4.620 | 43,683,879 |
| 2022-07-21 | 4.650 | 4.880 | 4.610 | 4.650 | 4.650 | 99,123,414 |
| 2022-07-20 | 4.430 | 4.810 | 4.350 | 4.720 | 4.720 | 133,382,698 |
| 2022-07-19 | 4.370 | 4.550 | 4.320 | 4.370 | 4.370 | 125,531,990 |
| 2022-07-18 | 3.990 | 4.360 | 3.980 | 4.360 | 4.360 | 125,194,173 |
| 2022-07-15 | 3.880 | 4.100 | 3.800 | 3.960 | 3.960 | 38,978,503 |
| 2022-07-14 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 18,147,382 |
| 2022-07-13 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 27,968,096 |
| 2022-07-12 | 4.160 | 4.160 | 3.860 | 3.860 | 3.860 | 53,196,076 |
| 2022-07-11 | 4.090 | 4.230 | 4.090 | 4.120 | 4.120 | 37,137,380 |
| 2022-07-08 | 4.330 | 4.400 | 4.110 | 4.110 | 4.110 | 88,994,979 |
| 2022-07-07 | 4.180 | 4.400 | 4.060 | 4.290 | 4.290 | 152,056,713 |
| 2022-07-06 | 4.000 | 4.380 | 3.920 | 4.240 | 4.240 | 167,625,919 |
| 2022-07-05 | 3.890 | 4.020 | 3.790 | 3.980 | 3.980 | 37,433,008 |
| 2022-07-04 | 3.820 | 3.950 | 3.750 | 3.860 | 3.860 | 23,789,794 |
| 2022-07-01 | 3.890 | 3.920 | 3.770 | 3.860 | 3.860 | 26,390,399 |
| 2022-06-30 | 3.900 | 4.070 | 3.880 | 3.940 | 3.940 | 43,073,532 |
| 2022-06-29 | 3.930 | 4.150 | 3.820 | 3.970 | 3.970 | 70,624,283 |
| 2022-06-28 | 3.700 | 4.080 | 3.690 | 3.900 | 3.900 | 56,828,067 |
| 2022-06-27 | 3.720 | 3.940 | 3.710 | 3.730 | 3.730 | 50,123,156 |
| 2022-06-24 | 3.870 | 4.190 | 3.810 | 3.810 | 3.810 | 85,669,150 |
| 2022-06-23 | 3.660 | 3.830 | 3.610 | 3.810 | 3.810 | 34,334,829 |
| 2022-06-22 | 3.750 | 3.770 | 3.570 | 3.690 | 3.690 | 38,660,765 |
| 2022-06-21 | 4.040 | 4.080 | 3.780 | 3.800 | 3.800 | 89,899,755 |
| 2022-06-20 | 3.680 | 4.040 | 3.650 | 4.040 | 4.040 | 56,830,581 |
| 2022-06-17 | 3.510 | 3.740 | 3.460 | 3.670 | 3.670 | 32,200,478 |
| 2022-06-16 | 3.490 | 3.550 | 3.440 | 3.510 | 3.510 | 11,842,843 |
| 2022-06-15 | 3.450 | 3.550 | 3.430 | 3.500 | 3.500 | 20,993,763 |
| 2022-06-14 | 3.370 | 3.460 | 3.280 | 3.440 | 3.440 | 14,594,999 |
| 2022-06-13 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 12,205,504 |
| 2022-06-10 | 3.480 | 3.480 | 3.420 | 3.460 | 3.460 | 16,013,649 |
| 2022-06-09 | 3.410 | 3.550 | 3.400 | 3.500 | 3.500 | 24,781,767 |
| 2022-06-08 | 3.370 | 3.480 | 3.350 | 3.440 | 3.440 | 18,864,806 |
| 2022-06-07 | 3.390 | 3.420 | 3.330 | 3.370 | 3.370 | 12,535,125 |
| 2022-06-06 | 3.390 | 3.440 | 3.360 | 3.400 | 3.400 | 11,471,084 |
| 2022-06-02 | 3.420 | 3.450 | 3.370 | 3.390 | 3.390 | 11,802,152 |
| 2022-06-01 | 3.410 | 3.490 | 3.390 | 3.450 | 3.450 | 18,080,147 |
| 2022-05-31 | 3.320 | 3.480 | 3.270 | 3.420 | 3.420 | 22,547,891 |
| 2022-05-30 | 3.310 | 3.390 | 3.280 | 3.340 | 3.340 | 11,115,586 |
| 2022-05-27 | 3.350 | 3.400 | 3.290 | 3.310 | 3.310 | 14,012,072 |
| 2022-05-26 | 3.290 | 3.410 | 3.210 | 3.350 | 3.350 | 18,844,295 |
| 2022-05-25 | 3.170 | 3.320 | 3.170 | 3.280 | 3.280 | 16,943,138 |
| 2022-05-24 | 3.320 | 3.440 | 3.220 | 3.220 | 3.220 | 28,631,794 |
| 2022-05-23 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 13,921,062 |
| 2022-05-20 | 3.340 | 3.370 | 3.270 | 3.290 | 3.290 | 20,620,507 |
| 2022-05-19 | 3.240 | 3.290 | 3.180 | 3.270 | 3.270 | 23,242,972 |
| 2022-05-18 | 3.270 | 3.460 | 3.220 | 3.290 | 3.290 | 45,906,196 |
| 2022-05-17 | 3.010 | 3.310 | 2.950 | 3.310 | 3.310 | 32,573,101 |
| 2022-05-16 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 3,919,777 |
| 2022-05-13 | 3.020 | 3.050 | 2.990 | 3.010 | 3.010 | 4,926,493 |
| 2022-05-12 | 2.960 | 3.030 | 2.960 | 3.010 | 3.010 | 5,214,796 |
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.