Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.060 | 7.060 | 6.910 | 6.950 | 6.950 | 50,185,551 |
| 2025-04-25 | 7.050 | 7.230 | 7.000 | 7.070 | 7.070 | 71,686,641 |
| 2025-04-24 | 7.260 | 7.260 | 7.010 | 7.050 | 7.050 | 101,914,777 |
| 2025-04-23 | 6.900 | 7.260 | 6.900 | 7.200 | 7.200 | 136,110,234 |
| 2025-04-22 | 6.940 | 6.990 | 6.850 | 6.860 | 6.860 | 55,864,771 |
| 2025-04-21 | 6.740 | 6.970 | 6.640 | 6.950 | 6.950 | 62,565,000 |
| 2025-04-18 | 6.670 | 6.750 | 6.610 | 6.740 | 6.740 | 42,941,995 |
| 2025-04-17 | 6.740 | 6.840 | 6.670 | 6.670 | 6.670 | 48,071,764 |
| 2025-04-16 | 6.830 | 6.890 | 6.640 | 6.740 | 6.740 | 55,753,192 |
| 2025-04-15 | 6.900 | 7.030 | 6.800 | 6.900 | 6.900 | 63,769,143 |
| 2025-04-14 | 6.970 | 7.070 | 6.870 | 6.940 | 6.940 | 102,679,445 |
| 2025-04-11 | 6.510 | 6.810 | 6.500 | 6.700 | 6.700 | 93,551,882 |
| 2025-04-10 | 6.610 | 6.810 | 6.580 | 6.660 | 6.660 | 121,672,197 |
| 2025-04-09 | 6.060 | 6.460 | 5.530 | 6.380 | 6.380 | 136,189,077 |
| 2025-04-08 | 6.100 | 6.440 | 5.860 | 6.060 | 6.060 | 141,047,059 |
| 2025-04-07 | 6.550 | 6.750 | 6.510 | 6.510 | 6.510 | 40,326,600 |
| 2025-04-03 | 7.400 | 7.520 | 7.180 | 7.230 | 7.230 | 73,925,095 |
| 2025-04-02 | 7.380 | 7.560 | 7.370 | 7.500 | 7.500 | 60,464,369 |
| 2025-04-01 | 7.620 | 7.680 | 7.410 | 7.420 | 7.420 | 69,433,689 |
| 2025-03-31 | 7.860 | 7.860 | 7.330 | 7.540 | 7.540 | 110,667,979 |
| 2025-03-28 | 8.020 | 8.090 | 7.850 | 7.870 | 7.870 | 93,626,380 |
| 2025-03-27 | 8.340 | 8.470 | 8.070 | 8.070 | 8.070 | 163,320,124 |
| 2025-03-26 | 8.280 | 8.870 | 8.280 | 8.470 | 8.470 | 165,084,286 |
| 2025-03-25 | 9.120 | 9.150 | 8.450 | 8.460 | 8.460 | 295,842,905 |
| 2025-03-24 | 8.700 | 9.130 | 8.610 | 9.130 | 9.130 | 348,873,258 |
| 2025-03-21 | 8.650 | 8.650 | 8.250 | 8.300 | 8.300 | 148,956,678 |
| 2025-03-20 | 9.180 | 9.250 | 8.820 | 8.850 | 8.850 | 198,980,967 |
| 2025-03-19 | 8.850 | 9.630 | 8.580 | 9.180 | 9.180 | 255,559,200 |
| 2025-03-18 | 8.990 | 9.140 | 8.810 | 8.900 | 8.900 | 125,652,802 |
| 2025-03-17 | 8.850 | 9.030 | 8.640 | 8.950 | 8.950 | 156,717,782 |
| 2025-03-14 | 8.810 | 8.980 | 8.330 | 8.800 | 8.800 | 193,918,805 |
| 2025-03-13 | 8.700 | 9.230 | 8.690 | 8.980 | 8.980 | 249,022,576 |
| 2025-03-12 | 8.600 | 8.840 | 8.550 | 8.750 | 8.750 | 146,332,350 |
| 2025-03-11 | 8.400 | 8.660 | 8.330 | 8.600 | 8.600 | 105,794,234 |
| 2025-03-10 | 8.320 | 8.620 | 8.230 | 8.580 | 8.580 | 131,571,753 |
| 2025-03-07 | 8.350 | 8.660 | 8.280 | 8.380 | 8.380 | 127,676,147 |
| 2025-03-06 | 8.350 | 8.580 | 8.350 | 8.480 | 8.480 | 143,436,406 |
| 2025-03-05 | 8.120 | 8.350 | 8.050 | 8.280 | 8.280 | 125,887,278 |
| 2025-03-04 | 7.800 | 8.220 | 7.750 | 8.160 | 8.160 | 132,950,415 |
| 2025-03-03 | 8.100 | 8.160 | 7.800 | 7.870 | 7.870 | 131,071,275 |
| 2025-02-28 | 8.880 | 8.880 | 8.060 | 8.100 | 8.100 | 211,012,777 |
| 2025-02-27 | 9.240 | 9.240 | 8.810 | 8.960 | 8.960 | 196,719,967 |
| 2025-02-26 | 8.930 | 9.280 | 8.880 | 9.240 | 9.240 | 287,845,145 |
| 2025-02-25 | 8.740 | 9.100 | 8.600 | 8.890 | 8.890 | 180,331,680 |
| 2025-02-24 | 9.080 | 9.200 | 8.770 | 8.950 | 8.950 | 210,548,186 |
| 2025-02-21 | 9.010 | 9.140 | 8.810 | 9.040 | 9.040 | 290,337,654 |
| 2025-02-20 | 9.020 | 9.570 | 8.850 | 9.170 | 9.170 | 404,526,791 |
| 2025-02-19 | 8.800 | 9.300 | 8.550 | 9.150 | 9.150 | 488,246,611 |
| 2025-02-18 | 8.990 | 9.240 | 8.530 | 8.690 | 8.690 | 612,101,287 |
| 2025-02-17 | 7.700 | 8.430 | 7.700 | 8.430 | 8.430 | 306,330,246 |
| 2025-02-14 | 7.760 | 7.850 | 7.600 | 7.660 | 7.660 | 139,486,233 |
| 2025-02-13 | 8.040 | 8.100 | 7.730 | 7.810 | 7.810 | 201,991,964 |
| 2025-02-12 | 7.930 | 8.350 | 7.760 | 8.110 | 8.110 | 231,710,908 |
| 2025-02-11 | 7.840 | 8.130 | 7.780 | 7.930 | 7.930 | 270,613,663 |
| 2025-02-10 | 7.740 | 7.880 | 7.630 | 7.840 | 7.840 | 249,852,049 |
| 2025-02-07 | 7.620 | 7.990 | 7.500 | 7.810 | 7.810 | 324,423,128 |
| 2025-02-06 | 7.200 | 7.660 | 7.100 | 7.610 | 7.610 | 286,888,587 |
| 2025-02-05 | 6.820 | 7.360 | 6.820 | 7.270 | 7.270 | 241,579,623 |
| 2025-01-27 | 7.110 | 7.110 | 6.690 | 6.690 | 6.690 | 134,131,446 |
| 2025-01-24 | 6.990 | 7.160 | 6.960 | 7.110 | 7.110 | 133,203,036 |
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.