Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.340 | 7.470 | 7.050 | 7.050 | 7.050 | 155,712,044 |
| 2025-01-22 | 7.320 | 7.410 | 7.210 | 7.250 | 7.250 | 136,910,527 |
| 2025-01-21 | 7.510 | 7.690 | 7.220 | 7.470 | 7.470 | 245,560,983 |
| 2025-01-20 | 7.110 | 7.600 | 6.900 | 7.510 | 7.510 | 307,133,693 |
| 2025-01-17 | 6.850 | 7.250 | 6.790 | 7.040 | 7.040 | 202,682,283 |
| 2025-01-16 | 7.050 | 7.060 | 6.790 | 6.900 | 6.900 | 220,098,321 |
| 2025-01-15 | 7.310 | 7.450 | 6.980 | 7.110 | 7.110 | 256,376,833 |
| 2025-01-14 | 6.600 | 7.380 | 6.570 | 7.290 | 7.290 | 321,851,019 |
| 2025-01-13 | 6.300 | 6.900 | 6.140 | 6.800 | 6.800 | 282,999,922 |
| 2025-01-10 | 6.430 | 6.850 | 6.300 | 6.300 | 6.300 | 280,359,604 |
| 2025-01-09 | 6.200 | 6.650 | 6.190 | 6.550 | 6.550 | 281,395,970 |
| 2025-01-08 | 6.000 | 6.290 | 5.770 | 6.160 | 6.160 | 214,836,863 |
| 2025-01-07 | 5.700 | 6.030 | 5.680 | 5.990 | 5.990 | 149,920,524 |
| 2025-01-06 | 5.790 | 5.810 | 5.620 | 5.670 | 5.670 | 93,721,268 |
| 2025-01-03 | 6.310 | 6.340 | 5.830 | 5.870 | 5.870 | 121,531,573 |
| 2025-01-02 | 6.210 | 6.380 | 6.100 | 6.200 | 6.200 | 112,235,046 |
| 2024-12-31 | 6.620 | 6.670 | 6.240 | 6.240 | 6.240 | 119,631,692 |
| 2024-12-30 | 6.750 | 6.790 | 6.520 | 6.610 | 6.610 | 100,560,814 |
| 2024-12-27 | 6.770 | 6.990 | 6.710 | 6.770 | 6.770 | 123,175,382 |
| 2024-12-26 | 6.690 | 6.880 | 6.650 | 6.760 | 6.760 | 118,154,309 |
| 2024-12-25 | 6.950 | 6.990 | 6.490 | 6.700 | 6.700 | 148,762,628 |
| 2024-12-24 | 7.010 | 7.180 | 6.850 | 7.000 | 7.000 | 153,150,387 |
| 2024-12-23 | 7.490 | 7.530 | 6.960 | 7.010 | 7.010 | 206,260,076 |
| 2024-12-20 | 7.430 | 7.790 | 7.370 | 7.590 | 7.590 | 196,047,343 |
| 2024-12-19 | 7.700 | 7.980 | 7.370 | 7.490 | 7.490 | 220,955,159 |
| 2024-12-18 | 7.640 | 7.890 | 7.510 | 7.820 | 7.820 | 241,947,585 |
| 2024-12-17 | 7.770 | 7.950 | 7.480 | 7.530 | 7.530 | 240,020,508 |
| 2024-12-16 | 8.460 | 8.470 | 7.780 | 7.800 | 7.800 | 402,667,838 |
| 2024-12-13 | 8.660 | 9.640 | 8.500 | 8.640 | 8.640 | 506,626,434 |
| 2024-12-12 | 9.770 | 10.190 | 9.440 | 9.440 | 9.440 | 473,635,025 |
| 2024-12-11 | 9.940 | 10.490 | 9.670 | 10.490 | 10.490 | 625,836,515 |
| 2024-12-10 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 15,523,756 |
| 2024-12-09 | 7.520 | 8.670 | 7.520 | 8.670 | 8.670 | 259,675,818 |
| 2024-12-06 | 8.460 | 8.460 | 7.660 | 7.880 | 7.880 | 696,217,484 |
| 2024-12-05 | 7.410 | 7.690 | 7.250 | 7.690 | 7.690 | 116,040,561 |
| 2024-12-04 | 6.360 | 6.990 | 6.290 | 6.990 | 6.990 | 397,340,579 |
| 2024-12-03 | 6.520 | 6.600 | 6.280 | 6.350 | 6.350 | 370,305,050 |
| 2024-12-02 | 6.190 | 6.720 | 6.150 | 6.720 | 6.720 | 282,683,836 |
| 2024-11-29 | 5.800 | 6.460 | 5.650 | 6.110 | 6.110 | 281,101,650 |
| 2024-11-28 | 6.030 | 6.280 | 5.860 | 5.870 | 5.870 | 178,001,039 |
| 2024-11-27 | 6.060 | 6.200 | 5.750 | 6.120 | 6.120 | 293,953,268 |
| 2024-11-26 | 5.730 | 6.390 | 5.650 | 6.390 | 6.390 | 328,090,041 |
| 2024-11-25 | 5.890 | 5.950 | 5.550 | 5.810 | 5.810 | 134,230,902 |
| 2024-11-22 | 5.660 | 6.160 | 5.630 | 5.770 | 5.770 | 218,418,505 |
| 2024-11-21 | 5.730 | 5.740 | 5.580 | 5.710 | 5.710 | 105,798,394 |
| 2024-11-20 | 5.530 | 5.870 | 5.440 | 5.810 | 5.810 | 165,418,494 |
| 2024-11-19 | 5.140 | 5.560 | 5.100 | 5.560 | 5.560 | 140,303,178 |
| 2024-11-18 | 5.520 | 5.580 | 5.100 | 5.140 | 5.140 | 102,288,407 |
| 2024-11-15 | 5.410 | 5.640 | 5.400 | 5.430 | 5.430 | 108,710,789 |
| 2024-11-14 | 5.650 | 5.750 | 5.400 | 5.410 | 5.410 | 102,853,483 |
| 2024-11-13 | 5.750 | 5.790 | 5.490 | 5.670 | 5.670 | 130,184,104 |
| 2024-11-12 | 6.010 | 6.120 | 5.730 | 5.820 | 5.820 | 214,987,632 |
| 2024-11-11 | 5.970 | 6.400 | 5.810 | 6.120 | 6.120 | 384,726,450 |
| 2024-11-08 | 5.290 | 5.820 | 5.290 | 5.820 | 5.820 | 236,087,445 |
| 2024-11-07 | 5.210 | 5.320 | 5.100 | 5.290 | 5.290 | 212,581,060 |
| 2024-11-06 | 5.140 | 5.670 | 5.140 | 5.400 | 5.400 | 308,009,461 |
| 2024-11-05 | 5.200 | 5.270 | 5.010 | 5.150 | 5.150 | 171,651,414 |
| 2024-11-04 | 4.600 | 5.100 | 4.600 | 5.000 | 5.000 | 153,758,713 |
| 2024-11-01 | 5.070 | 5.070 | 4.670 | 4.680 | 4.680 | 157,816,204 |
| 2024-10-31 | 4.800 | 5.130 | 4.790 | 5.100 | 5.100 | 178,573,038 |
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.