Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.710 | 5.000 | 4.710 | 4.820 | 4.820 | 141,880,046 |
| 2024-10-29 | 4.900 | 4.930 | 4.730 | 4.760 | 4.760 | 96,162,670 |
| 2024-10-28 | 4.680 | 4.870 | 4.640 | 4.870 | 4.870 | 107,002,668 |
| 2024-10-25 | 4.560 | 4.680 | 4.560 | 4.650 | 4.650 | 73,407,253 |
| 2024-10-24 | 4.550 | 4.560 | 4.480 | 4.520 | 4.520 | 51,273,497 |
| 2024-10-23 | 4.660 | 4.690 | 4.540 | 4.580 | 4.580 | 90,241,071 |
| 2024-10-22 | 4.680 | 4.760 | 4.590 | 4.650 | 4.650 | 108,528,849 |
| 2024-10-21 | 4.660 | 4.780 | 4.590 | 4.670 | 4.670 | 136,538,892 |
| 2024-10-18 | 4.470 | 4.720 | 4.450 | 4.650 | 4.650 | 142,884,832 |
| 2024-10-17 | 4.440 | 4.600 | 4.440 | 4.490 | 4.490 | 110,336,458 |
| 2024-10-16 | 4.300 | 4.500 | 4.280 | 4.450 | 4.450 | 83,810,625 |
| 2024-10-15 | 4.360 | 4.600 | 4.290 | 4.400 | 4.400 | 145,717,868 |
| 2024-10-14 | 4.170 | 4.340 | 4.090 | 4.330 | 4.330 | 73,633,663 |
| 2024-10-11 | 4.350 | 4.380 | 4.100 | 4.160 | 4.160 | 73,460,647 |
| 2024-10-10 | 4.330 | 4.530 | 4.230 | 4.310 | 4.310 | 90,478,644 |
| 2024-10-09 | 4.750 | 4.760 | 4.400 | 4.400 | 4.400 | 116,560,850 |
| 2024-10-08 | 4.980 | 4.980 | 4.490 | 4.890 | 4.890 | 190,931,433 |
| 2024-09-30 | 4.260 | 4.550 | 4.210 | 4.530 | 4.530 | 177,565,322 |
| 2024-09-27 | 4.000 | 4.210 | 4.000 | 4.140 | 4.140 | 139,529,415 |
| 2024-09-26 | 3.870 | 3.970 | 3.820 | 3.970 | 3.970 | 108,159,653 |
| 2024-09-25 | 3.880 | 3.990 | 3.860 | 3.900 | 3.900 | 125,242,290 |
| 2024-09-24 | 3.890 | 3.910 | 3.720 | 3.890 | 3.890 | 121,372,056 |
| 2024-09-23 | 3.930 | 3.950 | 3.830 | 3.850 | 3.850 | 86,622,589 |
| 2024-09-20 | 3.810 | 3.990 | 3.780 | 3.950 | 3.950 | 139,425,519 |
| 2024-09-19 | 3.700 | 3.850 | 3.660 | 3.800 | 3.800 | 97,495,151 |
| 2024-09-18 | 3.720 | 3.760 | 3.610 | 3.660 | 3.660 | 56,658,428 |
| 2024-09-13 | 3.770 | 3.870 | 3.740 | 3.740 | 3.740 | 69,655,196 |
| 2024-09-12 | 3.890 | 3.910 | 3.770 | 3.790 | 3.790 | 87,168,398 |
| 2024-09-11 | 3.820 | 3.970 | 3.780 | 3.940 | 3.940 | 118,245,638 |
| 2024-09-10 | 3.880 | 3.900 | 3.740 | 3.850 | 3.850 | 102,052,896 |
| 2024-09-09 | 3.990 | 4.030 | 3.880 | 3.900 | 3.900 | 92,555,535 |
| 2024-09-06 | 4.180 | 4.180 | 3.980 | 4.000 | 4.000 | 160,884,601 |
| 2024-09-05 | 4.040 | 4.360 | 4.020 | 4.260 | 4.260 | 217,657,696 |
| 2024-09-04 | 4.250 | 4.310 | 4.010 | 4.090 | 4.090 | 236,353,181 |
| 2024-09-03 | 4.430 | 4.640 | 4.430 | 4.430 | 4.430 | 270,699,133 |
| 2024-09-02 | 5.290 | 5.290 | 4.810 | 4.920 | 4.920 | 483,111,712 |
| 2024-08-30 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 18,666,327 |
| 2024-08-29 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 19,339,186 |
| 2024-08-28 | 3.550 | 3.970 | 3.500 | 3.970 | 3.970 | 113,397,989 |
| 2024-08-27 | 3.760 | 3.820 | 3.580 | 3.610 | 3.610 | 57,986,215 |
| 2024-08-26 | 3.620 | 3.860 | 3.530 | 3.760 | 3.760 | 76,652,214 |
| 2024-08-23 | 3.540 | 3.610 | 3.410 | 3.600 | 3.600 | 52,561,401 |
| 2024-08-22 | 3.690 | 3.800 | 3.530 | 3.550 | 3.550 | 75,506,291 |
| 2024-08-21 | 3.370 | 3.550 | 3.360 | 3.460 | 3.460 | 30,176,153 |
| 2024-08-20 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 19,489,500 |
| 2024-08-19 | 3.540 | 3.570 | 3.430 | 3.450 | 3.450 | 29,979,700 |
| 2024-08-16 | 3.580 | 3.670 | 3.520 | 3.570 | 3.570 | 45,368,082 |
| 2024-08-15 | 3.410 | 3.580 | 3.390 | 3.570 | 3.570 | 50,571,512 |
| 2024-08-14 | 3.320 | 3.580 | 3.290 | 3.460 | 3.460 | 53,265,958 |
| 2024-08-13 | 3.280 | 3.310 | 3.240 | 3.310 | 3.310 | 12,857,700 |
| 2024-08-12 | 3.360 | 3.370 | 3.260 | 3.280 | 3.280 | 17,334,767 |
| 2024-08-09 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 20,196,194 |
| 2024-08-08 | 3.360 | 3.390 | 3.300 | 3.360 | 3.360 | 19,342,389 |
| 2024-08-07 | 3.380 | 3.410 | 3.360 | 3.370 | 3.370 | 18,365,371 |
| 2024-08-06 | 3.400 | 3.430 | 3.350 | 3.390 | 3.390 | 17,310,303 |
| 2024-08-05 | 3.460 | 3.530 | 3.360 | 3.360 | 3.360 | 21,749,155 |
| 2024-08-02 | 3.550 | 3.580 | 3.470 | 3.500 | 3.500 | 18,713,137 |
| 2024-08-01 | 3.580 | 3.620 | 3.550 | 3.580 | 3.580 | 18,938,697 |
| 2024-07-31 | 3.440 | 3.590 | 3.420 | 3.590 | 3.590 | 32,974,174 |
| 2024-07-30 | 3.420 | 3.540 | 3.370 | 3.480 | 3.480 | 20,756,936 |
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.