Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.400 | 4.430 | 4.220 | 4.360 | 4.360 | 68,258,023 |
| 2026-07-22 | 4.610 | 4.670 | 4.390 | 4.410 | 4.410 | 59,023,910 |
| 2026-07-21 | 4.540 | 4.690 | 4.480 | 4.650 | 4.650 | 43,118,961 |
| 2026-07-20 | 4.670 | 4.740 | 4.470 | 4.560 | 4.560 | 49,151,824 |
| 2026-07-17 | 4.860 | 4.970 | 4.640 | 4.660 | 4.660 | 54,540,641 |
| 2026-07-16 | 4.860 | 5.010 | 4.810 | 4.920 | 4.920 | 60,424,930 |
| 2026-07-15 | 4.870 | 4.900 | 4.750 | 4.870 | 4.870 | 45,513,055 |
| 2026-07-14 | 4.950 | 5.000 | 4.790 | 4.830 | 4.830 | 61,362,496 |
| 2026-07-13 | 5.050 | 5.260 | 4.890 | 4.900 | 4.900 | 117,909,234 |
| 2026-07-10 | 4.570 | 4.980 | 4.550 | 4.980 | 4.980 | 84,521,492 |
| 2026-07-09 | 4.220 | 4.590 | 4.200 | 4.530 | 4.530 | 70,210,234 |
| 2026-07-08 | 4.380 | 4.400 | 4.240 | 4.240 | 4.240 | 27,093,801 |
| 2026-07-07 | 4.410 | 4.460 | 4.330 | 4.400 | 4.400 | 26,415,488 |
| 2026-07-06 | 4.660 | 4.710 | 4.420 | 4.430 | 4.430 | 56,100,992 |
| 2026-07-03 | 4.580 | 4.820 | 4.480 | 4.720 | 4.720 | 60,785,215 |
| 2026-07-02 | 4.490 | 4.680 | 4.470 | 4.540 | 4.540 | 41,402,258 |
| 2026-07-01 | 4.480 | 4.570 | 4.420 | 4.510 | 4.510 | 35,459,660 |
| 2026-06-30 | 4.430 | 4.530 | 4.410 | 4.470 | 4.470 | 27,751,172 |
| 2026-06-29 | 4.590 | 4.640 | 4.410 | 4.450 | 4.450 | 46,831,660 |
| 2026-06-26 | 4.700 | 4.970 | 4.540 | 4.650 | 4.650 | 52,266,055 |
| 2026-06-25 | 5.030 | 5.030 | 4.730 | 4.750 | 4.750 | 64,389,691 |
| 2026-06-24 | 4.860 | 5.150 | 4.800 | 5.050 | 5.050 | 91,841,172 |
| 2026-06-23 | 4.740 | 4.960 | 4.680 | 4.840 | 4.840 | 47,197,871 |
| 2026-06-22 | 4.940 | 4.960 | 4.660 | 4.760 | 4.760 | 56,648,656 |
| 2026-06-18 | 4.860 | 5.030 | 4.670 | 4.970 | 4.970 | 59,161,441 |
| 2026-06-17 | 4.950 | 5.260 | 4.850 | 4.870 | 4.870 | 58,672,520 |
| 2026-06-16 | 4.820 | 5.040 | 4.700 | 4.970 | 4.970 | 56,378,539 |
| 2026-06-15 | 4.810 | 4.930 | 4.790 | 4.840 | 4.840 | 42,957,160 |
| 2026-06-12 | 4.930 | 5.100 | 4.750 | 4.800 | 4.800 | 57,546,809 |
| 2026-06-11 | 5.030 | 5.050 | 4.780 | 4.840 | 4.840 | 45,183,801 |
| 2026-06-10 | 5.150 | 5.290 | 4.950 | 5.040 | 5.040 | 52,722,566 |
| 2026-06-09 | 5.340 | 5.370 | 5.150 | 5.200 | 5.200 | 69,246,750 |
| 2026-06-08 | 5.140 | 5.520 | 5.120 | 5.330 | 5.330 | 122,251,812 |
| 2026-06-05 | 4.900 | 5.390 | 4.490 | 5.170 | 5.170 | 149,937,797 |
| 2026-06-04 | 4.870 | 5.070 | 4.820 | 4.900 | 4.900 | 76,676,172 |
| 2026-06-03 | 5.560 | 5.590 | 5.010 | 5.010 | 5.010 | 104,555,398 |
| 2026-06-02 | 5.500 | 5.650 | 5.440 | 5.570 | 5.570 | 37,464,770 |
| 2026-06-01 | 5.410 | 5.590 | 5.380 | 5.510 | 5.510 | 34,165,301 |
| 2026-05-29 | 5.660 | 5.700 | 5.420 | 5.430 | 5.430 | 43,087,961 |
| 2026-05-28 | 5.550 | 5.750 | 5.490 | 5.700 | 5.700 | 51,729,609 |
| 2026-05-27 | 5.820 | 5.890 | 5.580 | 5.620 | 5.620 | 64,447,301 |
| 2026-05-26 | 5.760 | 5.960 | 5.710 | 5.890 | 5.890 | 74,348,977 |
| 2026-05-25 | 5.750 | 5.840 | 5.720 | 5.810 | 5.810 | 70,384,930 |
| 2026-05-22 | 5.510 | 5.960 | 5.430 | 5.840 | 5.840 | 140,335,297 |
| 2026-05-21 | 5.420 | 5.730 | 5.420 | 5.430 | 5.430 | 73,277,773 |
| 2026-05-20 | 5.560 | 5.590 | 5.370 | 5.400 | 5.400 | 41,474,980 |
| 2026-05-19 | 5.480 | 5.610 | 5.460 | 5.590 | 5.590 | 33,127,988 |
| 2026-05-18 | 5.470 | 5.570 | 5.380 | 5.490 | 5.490 | 36,505,754 |
| 2026-05-15 | 5.530 | 5.630 | 5.450 | 5.500 | 5.500 | 53,357,527 |
| 2026-05-14 | 5.470 | 5.650 | 5.380 | 5.540 | 5.540 | 73,744,148 |
| 2026-05-13 | 5.370 | 5.600 | 5.330 | 5.450 | 5.450 | 43,203,781 |
| 2026-05-12 | 5.480 | 5.490 | 5.360 | 5.370 | 5.370 | 28,097,439 |
| 2026-05-11 | 5.550 | 5.580 | 5.450 | 5.480 | 5.480 | 34,874,727 |
| 2026-05-08 | 5.430 | 5.550 | 5.390 | 5.520 | 5.520 | 40,225,539 |
| 2026-05-07 | 5.350 | 5.480 | 5.300 | 5.440 | 5.440 | 45,198,367 |
| 2026-05-06 | 5.250 | 5.380 | 5.240 | 5.320 | 5.320 | 40,313,000 |
| 2026-04-30 | 5.120 | 5.230 | 5.070 | 5.220 | 5.220 | 33,667,832 |
| 2026-04-29 | 5.000 | 5.170 | 4.940 | 5.130 | 5.130 | 33,845,699 |
| 2026-04-28 | 5.170 | 5.200 | 5.020 | 5.050 | 5.050 | 30,545,080 |
| 2026-04-27 | 5.090 | 5.200 | 5.020 | 5.170 | 5.170 | 31,848,641 |
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.