Shanghai Fortune Techgroup Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.700 | 7.860 | 7.640 | 7.790 | 7.709 | 11,390,394 |
| 2024-07-26 | 7.590 | 7.770 | 7.500 | 7.700 | 7.620 | 12,327,861 |
| 2024-07-25 | 7.600 | 7.670 | 7.370 | 7.550 | 7.472 | 12,794,793 |
| 2024-07-24 | 7.800 | 7.920 | 7.600 | 7.650 | 7.571 | 16,481,302 |
| 2024-07-23 | 7.950 | 8.100 | 7.830 | 7.870 | 7.788 | 26,765,456 |
| 2024-07-22 | 7.160 | 8.490 | 7.130 | 8.150 | 8.065 | 46,651,490 |
| 2024-07-19 | 6.920 | 7.240 | 6.880 | 7.140 | 7.066 | 9,958,850 |
| 2024-07-18 | 7.000 | 7.000 | 6.680 | 6.930 | 6.858 | 10,002,200 |
| 2024-07-17 | 7.320 | 7.320 | 7.020 | 7.080 | 7.007 | 12,146,993 |
| 2024-07-16 | 7.300 | 7.450 | 6.960 | 7.330 | 7.254 | 14,394,231 |
| 2024-07-15 | 7.400 | 7.480 | 7.220 | 7.250 | 7.175 | 8,092,494 |
| 2024-07-12 | 7.630 | 7.630 | 7.340 | 7.410 | 7.333 | 11,455,400 |
| 2024-07-11 | 7.650 | 7.710 | 7.480 | 7.670 | 7.590 | 12,604,346 |
| 2024-07-10 | 7.610 | 7.740 | 7.460 | 7.500 | 7.422 | 11,639,240 |
| 2024-07-09 | 7.210 | 7.720 | 7.170 | 7.630 | 7.551 | 13,842,615 |
| 2024-07-08 | 7.350 | 7.430 | 7.220 | 7.260 | 7.185 | 7,362,500 |
| 2024-07-05 | 7.350 | 7.400 | 7.160 | 7.310 | 7.234 | 10,249,800 |
| 2024-07-04 | 7.700 | 7.770 | 7.250 | 7.350 | 7.274 | 21,754,900 |
| 2024-07-03 | 7.810 | 7.840 | 7.610 | 7.750 | 7.670 | 8,829,638 |
| 2024-07-02 | 7.900 | 7.960 | 7.770 | 7.820 | 7.739 | 7,343,045 |
| 2024-07-01 | 8.090 | 8.090 | 7.740 | 7.900 | 7.818 | 11,651,695 |
| 2024-06-28 | 7.910 | 8.260 | 7.850 | 8.090 | 8.006 | 9,911,619 |
| 2024-06-27 | 8.140 | 8.230 | 7.880 | 7.940 | 7.858 | 9,839,950 |
| 2024-06-26 | 7.900 | 8.180 | 7.720 | 8.170 | 8.085 | 9,058,225 |
| 2024-06-25 | 8.020 | 8.130 | 7.700 | 7.860 | 7.778 | 11,779,575 |
| 2024-06-24 | 8.460 | 8.480 | 8.050 | 8.060 | 7.976 | 15,421,313 |
| 2024-06-21 | 8.130 | 8.530 | 8.010 | 8.520 | 8.432 | 16,691,850 |
| 2024-06-20 | 8.300 | 8.480 | 8.150 | 8.190 | 8.105 | 11,632,942 |
| 2024-06-19 | 8.380 | 8.400 | 8.210 | 8.330 | 8.244 | 10,817,275 |
| 2024-06-18 | 8.180 | 8.470 | 8.140 | 8.410 | 8.323 | 12,674,625 |
| 2024-06-17 | 8.020 | 8.300 | 7.990 | 8.220 | 8.135 | 10,504,230 |
| 2024-06-14 | 8.050 | 8.130 | 7.860 | 8.070 | 7.986 | 8,950,800 |
| 2024-06-13 | 7.990 | 8.200 | 7.930 | 8.100 | 8.016 | 11,984,316 |
| 2024-06-12 | 7.770 | 7.980 | 7.710 | 7.930 | 7.848 | 9,407,500 |
| 2024-06-11 | 7.450 | 7.800 | 7.310 | 7.780 | 7.699 | 9,594,746 |
| 2024-06-07 | 7.430 | 7.610 | 7.380 | 7.490 | 7.412 | 9,669,650 |
| 2024-06-06 | 7.710 | 7.950 | 7.270 | 7.360 | 7.284 | 16,470,776 |
| 2024-06-05 | 7.900 | 8.000 | 7.710 | 7.710 | 7.630 | 11,899,425 |
| 2024-06-04 | 8.200 | 8.290 | 7.800 | 7.950 | 7.867 | 16,785,822 |
| 2024-06-03 | 8.150 | 8.620 | 8.110 | 8.310 | 8.224 | 20,570,677 |
| 2024-05-31 | 7.960 | 8.300 | 7.900 | 8.140 | 8.056 | 15,386,400 |
| 2024-05-30 | 7.760 | 8.080 | 7.630 | 7.960 | 7.877 | 13,367,100 |
| 2024-05-29 | 7.820 | 7.920 | 7.750 | 7.750 | 7.670 | 9,384,034 |
| 2024-05-28 | 7.950 | 8.110 | 7.810 | 7.860 | 7.778 | 10,306,254 |
| 2024-05-27 | 7.660 | 8.020 | 7.610 | 7.990 | 7.907 | 10,845,275 |
| 2024-05-24 | 7.870 | 7.960 | 7.690 | 7.710 | 7.630 | 13,280,900 |
| 2024-05-23 | 8.020 | 8.140 | 7.890 | 7.890 | 7.808 | 13,434,051 |
| 2024-05-22 | 8.000 | 8.070 | 7.920 | 7.990 | 7.907 | 9,652,734 |
| 2024-05-21 | 7.970 | 8.130 | 7.900 | 8.050 | 7.966 | 11,278,591 |
| 2024-05-20 | 7.950 | 8.040 | 7.740 | 7.990 | 7.907 | 13,907,754 |
| 2024-05-17 | 7.510 | 8.080 | 7.510 | 7.880 | 7.798 | 17,779,247 |
| 2024-05-16 | 7.620 | 7.680 | 7.490 | 7.550 | 7.472 | 7,945,450 |
| 2024-05-15 | 7.500 | 7.680 | 7.320 | 7.610 | 7.531 | 11,385,352 |
| 2024-05-14 | 7.220 | 7.560 | 7.220 | 7.460 | 7.383 | 9,452,359 |
| 2024-05-13 | 7.410 | 7.410 | 7.160 | 7.180 | 7.105 | 7,073,999 |
| 2024-05-10 | 7.590 | 7.660 | 7.430 | 7.510 | 7.432 | 7,103,168 |
| 2024-05-09 | 7.350 | 7.630 | 7.340 | 7.590 | 7.511 | 9,652,147 |
| 2024-05-08 | 7.430 | 7.570 | 7.350 | 7.380 | 7.303 | 6,583,355 |
| 2024-05-07 | 7.470 | 7.520 | 7.390 | 7.470 | 7.392 | 5,594,994 |
| 2024-05-06 | 7.630 | 7.680 | 7.380 | 7.450 | 7.373 | 8,369,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0200 CNY |
| 2026-06-11 | 0.0200 CNY |
| 2025-09-17 | 0.0150 CNY |
| 2025-06-30 | 0.0200 CNY |
| 2024-09-20 | 0.0100 CNY |
| 2024-08-01 | 0.0350 CNY |
| 2023-06-16 | 0.0350 CNY |
| 2022-08-18 | 0.0350 CNY |
| 2021-06-18 | 0.0300 CNY |
| 2020-05-20 | 0.0200 CNY |
| 2019-05-30 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.