Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.900 | 6.930 | 6.790 | 6.820 | 6.820 | 59,584,100 |
| 2025-07-24 | 6.890 | 7.020 | 6.840 | 6.890 | 6.890 | 88,508,398 |
| 2025-07-23 | 6.880 | 6.940 | 6.790 | 6.810 | 6.810 | 103,269,144 |
| 2025-07-22 | 6.760 | 7.130 | 6.750 | 6.960 | 6.960 | 241,984,294 |
| 2025-07-21 | 6.430 | 6.850 | 6.430 | 6.790 | 6.790 | 214,386,468 |
| 2025-07-18 | 6.480 | 6.540 | 6.350 | 6.410 | 6.410 | 84,125,810 |
| 2025-07-17 | 6.500 | 6.590 | 6.430 | 6.470 | 6.470 | 103,135,556 |
| 2025-07-16 | 6.480 | 6.640 | 6.460 | 6.530 | 6.530 | 60,622,220 |
| 2025-07-15 | 6.570 | 6.570 | 6.380 | 6.460 | 6.460 | 90,758,775 |
| 2025-07-14 | 6.780 | 6.800 | 6.610 | 6.640 | 6.640 | 99,182,294 |
| 2025-07-11 | 6.790 | 6.810 | 6.670 | 6.770 | 6.770 | 73,855,072 |
| 2025-07-10 | 6.770 | 6.820 | 6.710 | 6.790 | 6.790 | 36,390,376 |
| 2025-07-09 | 6.820 | 6.880 | 6.750 | 6.780 | 6.780 | 43,775,264 |
| 2025-07-08 | 6.720 | 6.800 | 6.700 | 6.800 | 6.800 | 36,642,288 |
| 2025-07-07 | 6.750 | 6.760 | 6.660 | 6.710 | 6.710 | 31,534,119 |
| 2025-07-04 | 6.850 | 6.860 | 6.760 | 6.770 | 6.770 | 44,070,921 |
| 2025-07-03 | 6.720 | 6.930 | 6.710 | 6.880 | 6.880 | 73,164,532 |
| 2025-07-02 | 6.810 | 6.820 | 6.700 | 6.730 | 6.730 | 35,860,440 |
| 2025-07-01 | 6.790 | 6.880 | 6.730 | 6.840 | 6.840 | 54,190,452 |
| 2025-06-30 | 6.730 | 6.800 | 6.730 | 6.770 | 6.770 | 33,791,533 |
| 2025-06-27 | 6.700 | 6.780 | 6.660 | 6.710 | 6.710 | 37,488,443 |
| 2025-06-26 | 6.750 | 6.800 | 6.680 | 6.680 | 6.680 | 45,598,073 |
| 2025-06-25 | 6.710 | 6.770 | 6.650 | 6.770 | 6.770 | 52,037,283 |
| 2025-06-24 | 6.460 | 6.680 | 6.460 | 6.680 | 6.680 | 47,843,103 |
| 2025-06-23 | 6.300 | 6.470 | 6.270 | 6.450 | 6.450 | 29,852,943 |
| 2025-06-20 | 6.480 | 6.530 | 6.370 | 6.380 | 6.380 | 33,652,858 |
| 2025-06-19 | 6.650 | 6.680 | 6.470 | 6.490 | 6.490 | 37,328,609 |
| 2025-06-18 | 6.620 | 6.680 | 6.560 | 6.670 | 6.670 | 36,010,800 |
| 2025-06-17 | 6.630 | 6.700 | 6.610 | 6.640 | 6.640 | 32,067,263 |
| 2025-06-16 | 6.600 | 6.680 | 6.570 | 6.630 | 6.630 | 32,159,115 |
| 2025-06-13 | 6.750 | 6.760 | 6.620 | 6.630 | 6.630 | 46,459,700 |
| 2025-06-12 | 6.820 | 6.920 | 6.780 | 6.790 | 6.790 | 35,478,561 |
| 2025-06-11 | 6.820 | 6.930 | 6.810 | 6.840 | 6.840 | 33,996,564 |
| 2025-06-10 | 6.930 | 6.950 | 6.700 | 6.840 | 6.840 | 47,756,239 |
| 2025-06-09 | 6.890 | 6.970 | 6.890 | 6.920 | 6.920 | 36,121,735 |
| 2025-06-06 | 6.950 | 6.950 | 6.860 | 6.880 | 6.880 | 34,281,646 |
| 2025-06-05 | 6.890 | 6.980 | 6.820 | 6.960 | 6.960 | 62,421,708 |
| 2025-06-04 | 6.790 | 6.950 | 6.770 | 6.920 | 6.920 | 68,629,867 |
| 2025-06-03 | 6.710 | 6.790 | 6.670 | 6.750 | 6.750 | 30,336,562 |
| 2025-05-30 | 6.860 | 6.870 | 6.710 | 6.740 | 6.740 | 47,349,640 |
| 2025-05-29 | 6.740 | 6.950 | 6.740 | 6.890 | 6.890 | 64,264,475 |
| 2025-05-28 | 6.750 | 6.830 | 6.710 | 6.730 | 6.730 | 33,214,800 |
| 2025-05-27 | 6.830 | 6.830 | 6.730 | 6.760 | 6.760 | 27,801,742 |
| 2025-05-26 | 6.710 | 6.830 | 6.700 | 6.830 | 6.830 | 38,750,627 |
| 2025-05-23 | 6.900 | 6.900 | 6.740 | 6.750 | 6.750 | 56,744,100 |
| 2025-05-22 | 6.920 | 7.090 | 6.880 | 6.930 | 6.930 | 72,164,781 |
| 2025-05-21 | 7.040 | 7.050 | 6.910 | 6.910 | 6.910 | 63,653,228 |
| 2025-05-20 | 7.050 | 7.140 | 6.980 | 7.100 | 7.100 | 51,670,300 |
| 2025-05-19 | 7.130 | 7.140 | 6.880 | 7.110 | 7.110 | 86,243,799 |
| 2025-05-16 | 7.160 | 7.290 | 7.140 | 7.230 | 7.230 | 42,708,108 |
| 2025-05-15 | 7.420 | 7.430 | 7.180 | 7.190 | 7.190 | 62,454,884 |
| 2025-05-14 | 7.400 | 7.480 | 7.320 | 7.410 | 7.410 | 68,887,079 |
| 2025-05-13 | 7.700 | 7.750 | 7.410 | 7.430 | 7.430 | 89,817,352 |
| 2025-05-12 | 7.580 | 7.660 | 7.490 | 7.550 | 7.550 | 100,920,845 |
| 2025-05-09 | 7.510 | 7.550 | 7.310 | 7.460 | 7.460 | 87,198,360 |
| 2025-05-08 | 7.340 | 7.870 | 7.310 | 7.560 | 7.560 | 129,332,422 |
| 2025-05-07 | 7.550 | 7.610 | 7.240 | 7.340 | 7.340 | 103,836,609 |
| 2025-05-06 | 7.210 | 7.440 | 7.190 | 7.420 | 7.420 | 92,249,307 |
| 2025-04-30 | 7.000 | 7.190 | 7.000 | 7.140 | 7.140 | 82,076,900 |
| 2025-04-29 | 6.940 | 7.040 | 6.850 | 6.960 | 6.960 | 47,708,947 |
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.