Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.940 | 3.970 | 3.910 | 3.950 | 3.950 | 13,578,646 |
| 2022-02-08 | 3.910 | 3.930 | 3.840 | 3.930 | 3.930 | 15,300,900 |
| 2022-02-07 | 3.950 | 3.990 | 3.880 | 3.910 | 3.910 | 17,867,549 |
| 2022-01-28 | 3.730 | 4.010 | 3.680 | 3.900 | 3.900 | 32,225,013 |
| 2022-01-27 | 3.790 | 3.830 | 3.640 | 3.660 | 3.660 | 20,449,310 |
| 2022-01-26 | 3.600 | 3.690 | 3.600 | 3.670 | 3.670 | 13,933,057 |
| 2022-01-25 | 3.800 | 3.810 | 3.610 | 3.610 | 3.610 | 21,977,134 |
| 2022-01-24 | 3.850 | 3.910 | 3.770 | 3.800 | 3.800 | 21,496,063 |
| 2022-01-21 | 3.930 | 4.000 | 3.850 | 3.850 | 3.850 | 22,339,221 |
| 2022-01-20 | 4.090 | 4.130 | 3.940 | 3.950 | 3.950 | 30,485,169 |
| 2022-01-19 | 4.010 | 4.360 | 3.980 | 4.120 | 4.120 | 44,566,354 |
| 2022-01-18 | 4.120 | 4.130 | 4.000 | 4.020 | 4.020 | 23,121,867 |
| 2022-01-17 | 4.080 | 4.130 | 4.040 | 4.120 | 4.120 | 20,191,628 |
| 2022-01-14 | 4.120 | 4.170 | 4.050 | 4.080 | 4.080 | 35,647,925 |
| 2022-01-13 | 4.180 | 4.260 | 4.110 | 4.130 | 4.130 | 50,020,645 |
| 2022-01-12 | 4.090 | 4.420 | 4.070 | 4.220 | 4.220 | 102,327,306 |
| 2022-01-11 | 3.880 | 4.290 | 3.880 | 4.150 | 4.150 | 107,105,737 |
| 2022-01-10 | 3.870 | 3.920 | 3.850 | 3.900 | 3.900 | 11,236,102 |
| 2022-01-07 | 3.940 | 3.970 | 3.860 | 3.870 | 3.870 | 13,918,161 |
| 2022-01-06 | 3.920 | 3.960 | 3.890 | 3.930 | 3.930 | 13,036,479 |
| 2022-01-05 | 3.950 | 4.000 | 3.890 | 3.940 | 3.940 | 19,291,469 |
| 2022-01-04 | 3.900 | 4.020 | 3.860 | 3.960 | 3.960 | 24,106,749 |
| 2021-12-31 | 3.840 | 3.890 | 3.810 | 3.880 | 3.880 | 14,114,858 |
| 2021-12-30 | 3.790 | 3.870 | 3.790 | 3.840 | 3.840 | 14,782,499 |
| 2021-12-29 | 3.850 | 3.870 | 3.760 | 3.810 | 3.810 | 14,944,618 |
| 2021-12-28 | 3.790 | 3.840 | 3.760 | 3.810 | 3.810 | 11,872,710 |
| 2021-12-27 | 3.770 | 3.810 | 3.750 | 3.780 | 3.780 | 14,517,354 |
| 2021-12-24 | 3.890 | 3.920 | 3.780 | 3.780 | 3.780 | 19,641,807 |
| 2021-12-23 | 3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 22,771,554 |
| 2021-12-22 | 3.920 | 4.050 | 3.890 | 3.970 | 3.970 | 29,333,983 |
| 2021-12-21 | 3.870 | 3.980 | 3.860 | 3.950 | 3.950 | 33,366,610 |
| 2021-12-20 | 3.940 | 3.980 | 3.870 | 3.880 | 3.880 | 36,727,953 |
| 2021-12-17 | 4.200 | 4.240 | 3.900 | 3.920 | 3.920 | 89,524,482 |
| 2021-12-16 | 3.790 | 4.090 | 3.740 | 4.090 | 4.090 | 47,232,106 |
| 2021-12-15 | 3.650 | 3.760 | 3.620 | 3.720 | 3.720 | 14,913,895 |
| 2021-12-14 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 10,279,000 |
| 2021-12-13 | 3.690 | 3.710 | 3.670 | 3.710 | 3.710 | 10,162,681 |
| 2021-12-10 | 3.650 | 3.690 | 3.630 | 3.670 | 3.670 | 9,345,904 |
| 2021-12-09 | 3.610 | 3.650 | 3.600 | 3.640 | 3.640 | 11,129,395 |
| 2021-12-08 | 3.610 | 3.630 | 3.590 | 3.620 | 3.620 | 8,861,695 |
| 2021-12-07 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 12,111,742 |
| 2021-12-06 | 3.660 | 3.690 | 3.570 | 3.590 | 3.590 | 17,434,272 |
| 2021-12-03 | 3.730 | 3.750 | 3.670 | 3.700 | 3.700 | 14,319,961 |
| 2021-12-02 | 3.770 | 3.770 | 3.630 | 3.650 | 3.650 | 15,721,726 |
| 2021-12-01 | 3.690 | 3.740 | 3.660 | 3.730 | 3.730 | 11,960,665 |
| 2021-11-30 | 3.680 | 3.750 | 3.660 | 3.680 | 3.680 | 10,740,686 |
| 2021-11-29 | 3.700 | 3.720 | 3.630 | 3.670 | 3.670 | 10,918,612 |
| 2021-11-26 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 12,601,131 |
| 2021-11-25 | 3.860 | 3.870 | 3.790 | 3.790 | 3.790 | 10,820,891 |
| 2021-11-24 | 3.870 | 3.900 | 3.810 | 3.840 | 3.840 | 13,924,193 |
| 2021-11-23 | 3.940 | 3.940 | 3.860 | 3.890 | 3.890 | 16,615,321 |
| 2021-11-22 | 3.950 | 3.990 | 3.900 | 3.930 | 3.930 | 18,143,015 |
| 2021-11-19 | 3.920 | 3.990 | 3.890 | 3.930 | 3.930 | 12,916,209 |
| 2021-11-18 | 4.040 | 4.080 | 3.910 | 3.910 | 3.910 | 18,352,419 |
| 2021-11-17 | 3.950 | 4.050 | 3.920 | 4.050 | 4.050 | 20,569,266 |
| 2021-11-16 | 3.980 | 4.010 | 3.900 | 3.930 | 3.930 | 18,542,273 |
| 2021-11-15 | 3.880 | 3.980 | 3.850 | 3.970 | 3.970 | 25,399,555 |
| 2021-11-12 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 12,213,657 |
| 2021-11-11 | 3.780 | 3.870 | 3.740 | 3.830 | 3.830 | 20,381,100 |
| 2021-11-10 | 3.730 | 3.780 | 3.700 | 3.780 | 3.780 | 12,655,859 |
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.