Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.060 | 5.160 | 4.990 | 5.120 | 5.120 | 29,278,449 |
| 2026-04-23 | 5.210 | 5.240 | 5.060 | 5.070 | 5.070 | 38,180,500 |
| 2026-04-22 | 5.150 | 5.230 | 5.120 | 5.230 | 5.230 | 24,396,289 |
| 2026-04-21 | 5.240 | 5.250 | 5.110 | 5.160 | 5.160 | 27,326,721 |
| 2026-04-20 | 5.210 | 5.280 | 5.200 | 5.240 | 5.240 | 21,264,480 |
| 2026-04-17 | 5.230 | 5.270 | 5.150 | 5.220 | 5.220 | 23,448,000 |
| 2026-04-16 | 5.180 | 5.270 | 5.170 | 5.250 | 5.250 | 20,706,830 |
| 2026-04-15 | 5.300 | 5.310 | 5.180 | 5.180 | 5.180 | 21,808,789 |
| 2026-04-14 | 5.320 | 5.340 | 5.220 | 5.280 | 5.280 | 20,234,230 |
| 2026-04-13 | 5.280 | 5.320 | 5.250 | 5.270 | 5.270 | 22,949,391 |
| 2026-04-10 | 5.350 | 5.400 | 5.310 | 5.310 | 5.310 | 24,173,471 |
| 2026-04-09 | 5.320 | 5.430 | 5.290 | 5.310 | 5.310 | 25,655,471 |
| 2026-04-08 | 5.200 | 5.390 | 5.190 | 5.380 | 5.380 | 37,849,480 |
| 2026-04-07 | 5.020 | 5.100 | 5.000 | 5.080 | 5.080 | 20,164,570 |
| 2026-04-03 | 5.180 | 5.200 | 4.990 | 4.990 | 4.990 | 24,160,891 |
| 2026-04-02 | 5.290 | 5.300 | 5.140 | 5.170 | 5.170 | 24,078,090 |
| 2026-04-01 | 5.340 | 5.350 | 5.260 | 5.310 | 5.310 | 16,481,490 |
| 2026-03-31 | 5.280 | 5.360 | 5.230 | 5.230 | 5.230 | 17,550,529 |
| 2026-03-30 | 5.230 | 5.320 | 5.180 | 5.300 | 5.300 | 19,723,551 |
| 2026-03-27 | 5.230 | 5.350 | 5.210 | 5.320 | 5.320 | 16,630,801 |
| 2026-03-26 | 5.390 | 5.480 | 5.260 | 5.290 | 5.290 | 25,412,020 |
| 2026-03-25 | 5.370 | 5.460 | 5.370 | 5.400 | 5.400 | 28,241,410 |
| 2026-03-24 | 5.290 | 5.380 | 5.170 | 5.370 | 5.370 | 31,711,221 |
| 2026-03-23 | 5.530 | 5.530 | 5.120 | 5.200 | 5.200 | 43,872,031 |
| 2026-03-20 | 5.680 | 5.790 | 5.560 | 5.600 | 5.600 | 27,389,340 |
| 2026-03-19 | 5.790 | 5.810 | 5.660 | 5.660 | 5.660 | 26,028,359 |
| 2026-03-18 | 5.900 | 5.920 | 5.790 | 5.850 | 5.850 | 24,606,471 |
| 2026-03-17 | 5.950 | 5.990 | 5.880 | 5.900 | 5.900 | 19,499,381 |
| 2026-03-16 | 5.900 | 5.960 | 5.870 | 5.960 | 5.960 | 19,600,260 |
| 2026-03-13 | 5.940 | 5.970 | 5.900 | 5.920 | 5.920 | 17,397,260 |
| 2026-03-12 | 6.000 | 6.030 | 5.930 | 5.970 | 5.970 | 23,593,920 |
| 2026-03-11 | 6.080 | 6.100 | 6.010 | 6.020 | 6.020 | 22,120,699 |
| 2026-03-10 | 6.050 | 6.120 | 6.050 | 6.090 | 6.090 | 20,182,260 |
| 2026-03-09 | 6.000 | 6.050 | 5.900 | 6.030 | 6.030 | 25,331,939 |
| 2026-03-06 | 6.020 | 6.070 | 5.990 | 6.060 | 6.060 | 18,559,590 |
| 2026-03-05 | 6.000 | 6.120 | 5.980 | 6.050 | 6.050 | 29,712,381 |
| 2026-03-04 | 5.990 | 6.060 | 5.870 | 5.910 | 5.910 | 28,938,520 |
| 2026-03-03 | 6.260 | 6.290 | 6.010 | 6.020 | 6.020 | 40,248,754 |
| 2026-03-02 | 6.300 | 6.350 | 6.230 | 6.260 | 6.260 | 40,449,070 |
| 2026-02-27 | 6.350 | 6.530 | 6.300 | 6.470 | 6.470 | 54,488,672 |
| 2026-02-26 | 6.380 | 6.390 | 6.330 | 6.350 | 6.350 | 22,787,859 |
| 2026-02-25 | 6.350 | 6.420 | 6.320 | 6.370 | 6.370 | 28,215,350 |
| 2026-02-24 | 6.330 | 6.380 | 6.280 | 6.350 | 6.350 | 31,260,449 |
| 2026-02-13 | 6.270 | 6.330 | 6.230 | 6.230 | 6.230 | 24,229,350 |
| 2026-02-12 | 6.360 | 6.390 | 6.290 | 6.290 | 6.290 | 24,735,430 |
| 2026-02-11 | 6.400 | 6.420 | 6.360 | 6.370 | 6.370 | 18,915,240 |
| 2026-02-10 | 6.360 | 6.430 | 6.360 | 6.400 | 6.400 | 25,480,520 |
| 2026-02-09 | 6.330 | 6.380 | 6.320 | 6.380 | 6.380 | 25,103,881 |
| 2026-02-06 | 6.270 | 6.340 | 6.220 | 6.280 | 6.280 | 23,907,461 |
| 2026-02-05 | 6.330 | 6.370 | 6.290 | 6.310 | 6.310 | 25,934,221 |
| 2026-02-04 | 6.350 | 6.390 | 6.280 | 6.350 | 6.350 | 34,853,020 |
| 2026-02-03 | 6.340 | 6.390 | 6.260 | 6.380 | 6.380 | 36,906,480 |
| 2026-02-02 | 6.370 | 6.450 | 6.300 | 6.310 | 6.310 | 50,319,820 |
| 2026-01-30 | 6.520 | 6.600 | 6.460 | 6.490 | 6.490 | 29,722,449 |
| 2026-01-29 | 6.560 | 6.670 | 6.450 | 6.540 | 6.540 | 42,080,887 |
| 2026-01-28 | 6.690 | 6.700 | 6.550 | 6.550 | 6.550 | 43,757,191 |
| 2026-01-27 | 6.690 | 6.730 | 6.520 | 6.700 | 6.700 | 46,654,594 |
| 2026-01-26 | 6.940 | 6.990 | 6.700 | 6.740 | 6.740 | 70,086,883 |
| 2026-01-23 | 6.760 | 6.890 | 6.720 | 6.880 | 6.880 | 59,684,434 |
| 2026-01-22 | 6.710 | 6.810 | 6.710 | 6.760 | 6.760 | 31,425,730 |
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.