Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.000 | 3.070 | 2.990 | 2.990 | 2.990 | 8,613,698 |
| 2022-05-10 | 2.960 | 3.030 | 2.940 | 3.000 | 3.000 | 6,552,507 |
| 2022-05-09 | 2.950 | 3.060 | 2.950 | 3.010 | 3.010 | 6,302,226 |
| 2022-05-06 | 2.890 | 2.990 | 2.890 | 2.960 | 2.960 | 7,394,000 |
| 2022-05-05 | 2.980 | 3.030 | 2.920 | 2.990 | 2.990 | 8,318,495 |
| 2022-04-29 | 2.870 | 3.020 | 2.810 | 2.950 | 2.950 | 16,113,519 |
| 2022-04-28 | 2.840 | 2.870 | 2.770 | 2.860 | 2.860 | 10,699,478 |
| 2022-04-27 | 2.760 | 2.880 | 2.630 | 2.880 | 2.880 | 20,217,465 |
| 2022-04-26 | 2.870 | 2.920 | 2.740 | 2.810 | 2.810 | 10,783,292 |
| 2022-04-25 | 3.080 | 3.080 | 2.860 | 2.860 | 2.860 | 12,036,839 |
| 2022-04-22 | 3.060 | 3.130 | 3.020 | 3.110 | 3.110 | 7,509,238 |
| 2022-04-21 | 3.170 | 3.220 | 3.050 | 3.080 | 3.080 | 10,335,755 |
| 2022-04-20 | 3.260 | 3.300 | 3.170 | 3.200 | 3.200 | 7,343,507 |
| 2022-04-19 | 3.260 | 3.330 | 3.220 | 3.270 | 3.270 | 6,446,268 |
| 2022-04-18 | 3.210 | 3.260 | 3.120 | 3.230 | 3.230 | 8,598,402 |
| 2022-04-15 | 3.280 | 3.280 | 3.160 | 3.190 | 3.190 | 9,989,928 |
| 2022-04-14 | 3.320 | 3.350 | 3.270 | 3.290 | 3.290 | 8,671,223 |
| 2022-04-13 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 5,587,176 |
| 2022-04-12 | 3.330 | 3.400 | 3.270 | 3.390 | 3.390 | 8,849,696 |
| 2022-04-11 | 3.450 | 3.460 | 3.320 | 3.330 | 3.330 | 10,172,100 |
| 2022-04-08 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 7,530,359 |
| 2022-04-07 | 3.580 | 3.630 | 3.500 | 3.500 | 3.500 | 9,436,217 |
| 2022-04-06 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 7,568,196 |
| 2022-04-01 | 3.520 | 3.580 | 3.490 | 3.550 | 3.550 | 7,129,605 |
| 2022-03-31 | 3.510 | 3.540 | 3.480 | 3.520 | 3.520 | 5,974,418 |
| 2022-03-30 | 3.460 | 3.530 | 3.440 | 3.510 | 3.510 | 7,068,476 |
| 2022-03-29 | 3.510 | 3.520 | 3.430 | 3.450 | 3.450 | 7,442,758 |
| 2022-03-28 | 3.490 | 3.530 | 3.430 | 3.500 | 3.500 | 7,471,859 |
| 2022-03-25 | 3.490 | 3.560 | 3.480 | 3.480 | 3.480 | 7,420,046 |
| 2022-03-24 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 7,999,658 |
| 2022-03-23 | 3.590 | 3.600 | 3.530 | 3.550 | 3.550 | 6,234,818 |
| 2022-03-22 | 3.580 | 3.590 | 3.530 | 3.580 | 3.580 | 6,953,681 |
| 2022-03-21 | 3.560 | 3.590 | 3.530 | 3.580 | 3.580 | 7,681,727 |
| 2022-03-18 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 6,943,460 |
| 2022-03-17 | 3.520 | 3.590 | 3.510 | 3.520 | 3.520 | 12,112,965 |
| 2022-03-16 | 3.470 | 3.540 | 3.350 | 3.520 | 3.520 | 14,222,469 |
| 2022-03-15 | 3.600 | 3.600 | 3.400 | 3.420 | 3.420 | 15,202,003 |
| 2022-03-14 | 3.670 | 3.700 | 3.610 | 3.620 | 3.620 | 9,246,014 |
| 2022-03-11 | 3.680 | 3.740 | 3.600 | 3.720 | 3.720 | 9,871,329 |
| 2022-03-10 | 3.670 | 3.750 | 3.650 | 3.710 | 3.710 | 11,396,072 |
| 2022-03-09 | 3.680 | 3.700 | 3.400 | 3.610 | 3.610 | 18,586,112 |
| 2022-03-08 | 3.760 | 3.760 | 3.600 | 3.680 | 3.680 | 11,994,145 |
| 2022-03-07 | 3.760 | 3.780 | 3.700 | 3.730 | 3.730 | 10,913,339 |
| 2022-03-04 | 3.850 | 3.860 | 3.740 | 3.750 | 3.750 | 13,970,603 |
| 2022-03-03 | 3.930 | 3.950 | 3.850 | 3.860 | 3.860 | 11,991,439 |
| 2022-03-02 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 9,294,083 |
| 2022-03-01 | 3.900 | 3.920 | 3.870 | 3.910 | 3.910 | 8,839,178 |
| 2022-02-28 | 3.910 | 3.910 | 3.830 | 3.890 | 3.890 | 10,306,487 |
| 2022-02-25 | 3.920 | 3.980 | 3.890 | 3.910 | 3.910 | 13,878,719 |
| 2022-02-24 | 4.020 | 4.060 | 3.830 | 3.900 | 3.900 | 24,687,568 |
| 2022-02-23 | 4.050 | 4.060 | 3.980 | 4.040 | 4.040 | 15,937,347 |
| 2022-02-22 | 4.090 | 4.100 | 4.000 | 4.030 | 4.030 | 18,336,856 |
| 2022-02-21 | 3.970 | 4.230 | 3.940 | 4.110 | 4.110 | 38,109,855 |
| 2022-02-18 | 3.870 | 4.000 | 3.870 | 3.980 | 3.980 | 18,871,443 |
| 2022-02-17 | 3.970 | 3.970 | 3.880 | 3.890 | 3.890 | 12,409,363 |
| 2022-02-16 | 3.970 | 3.990 | 3.920 | 3.970 | 3.970 | 11,454,037 |
| 2022-02-15 | 3.980 | 4.020 | 3.920 | 3.950 | 3.950 | 14,101,100 |
| 2022-02-14 | 3.860 | 4.060 | 3.860 | 3.980 | 3.980 | 22,046,636 |
| 2022-02-11 | 3.930 | 3.950 | 3.830 | 3.860 | 3.860 | 16,083,901 |
| 2022-02-10 | 3.950 | 3.970 | 3.890 | 3.950 | 3.950 | 11,881,878 |
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.