Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.850 | 6.890 | 6.780 | 6.800 | 6.800 | 39,532,061 |
| 2025-10-24 | 6.850 | 6.920 | 6.830 | 6.850 | 6.850 | 34,253,601 |
| 2025-10-23 | 6.820 | 6.870 | 6.780 | 6.860 | 6.860 | 41,843,153 |
| 2025-10-22 | 6.690 | 7.030 | 6.650 | 6.930 | 6.930 | 89,105,115 |
| 2025-10-21 | 6.630 | 6.720 | 6.580 | 6.710 | 6.710 | 35,145,707 |
| 2025-10-20 | 6.600 | 6.650 | 6.570 | 6.610 | 6.610 | 26,880,389 |
| 2025-10-17 | 6.680 | 6.710 | 6.510 | 6.540 | 6.540 | 39,917,410 |
| 2025-10-16 | 6.780 | 6.780 | 6.660 | 6.680 | 6.680 | 37,606,807 |
| 2025-10-15 | 6.730 | 6.820 | 6.660 | 6.820 | 6.820 | 38,611,156 |
| 2025-10-14 | 6.880 | 6.910 | 6.680 | 6.730 | 6.730 | 60,660,263 |
| 2025-10-13 | 6.680 | 6.880 | 6.670 | 6.850 | 6.850 | 72,629,948 |
| 2025-10-10 | 7.210 | 7.270 | 7.060 | 7.060 | 7.060 | 73,523,340 |
| 2025-10-09 | 7.300 | 7.330 | 7.250 | 7.250 | 7.250 | 64,169,789 |
| 2025-09-30 | 7.320 | 7.430 | 7.280 | 7.300 | 7.300 | 49,141,927 |
| 2025-09-29 | 7.280 | 7.360 | 7.170 | 7.300 | 7.300 | 57,477,158 |
| 2025-09-26 | 7.670 | 7.670 | 7.310 | 7.310 | 7.310 | 108,548,014 |
| 2025-09-25 | 7.780 | 7.960 | 7.700 | 7.740 | 7.740 | 95,817,988 |
| 2025-09-24 | 7.800 | 7.890 | 7.600 | 7.830 | 7.830 | 116,585,492 |
| 2025-09-23 | 8.160 | 8.170 | 7.670 | 7.900 | 7.900 | 154,017,524 |
| 2025-09-22 | 7.790 | 8.160 | 7.780 | 8.150 | 8.150 | 219,124,250 |
| 2025-09-19 | 7.640 | 7.900 | 7.570 | 7.770 | 7.770 | 130,008,102 |
| 2025-09-18 | 7.900 | 7.990 | 7.500 | 7.620 | 7.620 | 153,332,138 |
| 2025-09-17 | 7.770 | 7.940 | 7.710 | 7.890 | 7.890 | 146,584,010 |
| 2025-09-16 | 7.590 | 7.850 | 7.470 | 7.820 | 7.820 | 149,666,664 |
| 2025-09-15 | 7.660 | 7.740 | 7.540 | 7.690 | 7.690 | 84,272,184 |
| 2025-09-12 | 7.560 | 7.790 | 7.520 | 7.660 | 7.660 | 131,123,732 |
| 2025-09-11 | 7.390 | 7.600 | 7.300 | 7.590 | 7.590 | 98,726,025 |
| 2025-09-10 | 7.440 | 7.530 | 7.260 | 7.490 | 7.490 | 94,698,607 |
| 2025-09-09 | 7.680 | 7.700 | 7.440 | 7.450 | 7.450 | 89,648,803 |
| 2025-09-08 | 7.510 | 7.770 | 7.480 | 7.700 | 7.700 | 109,665,375 |
| 2025-09-05 | 7.630 | 7.690 | 7.400 | 7.590 | 7.590 | 99,605,739 |
| 2025-09-04 | 7.360 | 7.660 | 7.310 | 7.500 | 7.500 | 121,867,458 |
| 2025-09-03 | 7.830 | 7.890 | 7.300 | 7.370 | 7.370 | 132,758,242 |
| 2025-09-02 | 8.090 | 8.090 | 7.700 | 7.740 | 7.740 | 145,008,588 |
| 2025-09-01 | 7.850 | 8.090 | 7.670 | 8.090 | 8.090 | 194,892,834 |
| 2025-08-29 | 8.180 | 8.180 | 7.800 | 7.870 | 7.870 | 220,313,869 |
| 2025-08-28 | 7.950 | 8.500 | 7.850 | 8.280 | 8.280 | 345,872,853 |
| 2025-08-27 | 8.030 | 8.580 | 7.980 | 7.990 | 7.990 | 503,774,465 |
| 2025-08-26 | 7.110 | 7.900 | 7.050 | 7.900 | 7.900 | 291,816,910 |
| 2025-08-25 | 7.180 | 7.280 | 7.040 | 7.180 | 7.180 | 151,663,661 |
| 2025-08-22 | 7.080 | 7.190 | 7.060 | 7.150 | 7.150 | 108,870,311 |
| 2025-08-21 | 7.280 | 7.340 | 7.130 | 7.170 | 7.170 | 123,593,290 |
| 2025-08-20 | 7.200 | 7.350 | 7.110 | 7.270 | 7.270 | 144,077,877 |
| 2025-08-19 | 7.060 | 7.310 | 6.960 | 7.200 | 7.200 | 188,974,789 |
| 2025-08-18 | 6.920 | 7.070 | 6.920 | 7.020 | 7.020 | 114,037,293 |
| 2025-08-15 | 6.820 | 6.950 | 6.810 | 6.920 | 6.920 | 100,711,280 |
| 2025-08-14 | 7.010 | 7.150 | 6.770 | 6.880 | 6.880 | 199,695,417 |
| 2025-08-13 | 6.820 | 6.830 | 6.750 | 6.810 | 6.810 | 61,773,247 |
| 2025-08-12 | 6.780 | 6.800 | 6.710 | 6.790 | 6.790 | 45,792,723 |
| 2025-08-11 | 6.670 | 6.800 | 6.650 | 6.780 | 6.780 | 52,863,758 |
| 2025-08-08 | 6.780 | 6.810 | 6.660 | 6.680 | 6.680 | 58,757,915 |
| 2025-08-07 | 6.830 | 6.890 | 6.780 | 6.810 | 6.810 | 77,112,342 |
| 2025-08-06 | 6.720 | 6.850 | 6.650 | 6.830 | 6.830 | 105,162,013 |
| 2025-08-05 | 6.650 | 6.750 | 6.650 | 6.690 | 6.690 | 56,558,871 |
| 2025-08-04 | 6.530 | 6.640 | 6.490 | 6.640 | 6.640 | 38,338,004 |
| 2025-08-01 | 6.560 | 6.700 | 6.520 | 6.600 | 6.600 | 44,973,038 |
| 2025-07-31 | 6.580 | 6.700 | 6.520 | 6.550 | 6.550 | 59,693,583 |
| 2025-07-30 | 6.710 | 6.730 | 6.550 | 6.590 | 6.590 | 53,386,670 |
| 2025-07-29 | 6.750 | 6.760 | 6.630 | 6.700 | 6.700 | 57,584,604 |
| 2025-07-28 | 6.830 | 6.850 | 6.750 | 6.780 | 6.780 | 53,046,980 |
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.