Shanghai Fortune Techgroup Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.510 | 7.640 | 7.430 | 7.530 | 7.452 | 10,048,844 |
| 2024-04-29 | 7.250 | 7.590 | 7.250 | 7.550 | 7.472 | 11,947,578 |
| 2024-04-26 | 6.950 | 7.460 | 6.920 | 7.240 | 7.165 | 18,417,381 |
| 2024-04-25 | 6.920 | 7.030 | 6.800 | 6.970 | 6.898 | 7,909,004 |
| 2024-04-24 | 6.590 | 6.950 | 6.540 | 6.930 | 6.858 | 10,960,458 |
| 2024-04-23 | 6.450 | 6.620 | 6.430 | 6.560 | 6.492 | 7,885,016 |
| 2024-04-22 | 6.300 | 6.410 | 6.020 | 6.390 | 6.324 | 6,844,871 |
| 2024-04-19 | 6.450 | 6.490 | 6.330 | 6.350 | 6.284 | 6,143,295 |
| 2024-04-18 | 6.600 | 6.660 | 6.350 | 6.480 | 6.413 | 9,266,674 |
| 2024-04-17 | 5.990 | 6.540 | 5.990 | 6.530 | 6.462 | 14,221,790 |
| 2024-04-16 | 6.400 | 6.430 | 5.790 | 5.790 | 5.730 | 15,792,510 |
| 2024-04-15 | 6.700 | 6.960 | 6.240 | 6.490 | 6.423 | 13,908,490 |
| 2024-04-12 | 6.710 | 6.870 | 6.690 | 6.710 | 6.640 | 6,076,434 |
| 2024-04-11 | 6.790 | 6.930 | 6.700 | 6.750 | 6.680 | 6,958,200 |
| 2024-04-10 | 7.050 | 7.050 | 6.740 | 6.840 | 6.769 | 8,041,616 |
| 2024-04-09 | 6.910 | 7.100 | 6.910 | 7.060 | 6.987 | 7,118,014 |
| 2024-04-08 | 7.120 | 7.160 | 6.890 | 6.900 | 6.828 | 9,857,631 |
| 2024-04-03 | 7.250 | 7.290 | 6.990 | 7.110 | 7.036 | 9,286,909 |
| 2024-04-02 | 7.490 | 7.510 | 7.230 | 7.290 | 7.214 | 9,578,515 |
| 2024-04-01 | 7.330 | 7.540 | 7.260 | 7.480 | 7.402 | 12,087,021 |
| 2024-03-29 | 7.210 | 7.290 | 7.020 | 7.290 | 7.214 | 7,268,019 |
| 2024-03-28 | 6.990 | 7.390 | 6.960 | 7.230 | 7.155 | 13,525,121 |
| 2024-03-27 | 7.420 | 7.480 | 6.990 | 7.000 | 6.927 | 13,552,506 |
| 2024-03-26 | 7.500 | 7.660 | 7.340 | 7.460 | 7.383 | 12,748,188 |
| 2024-03-25 | 7.900 | 7.930 | 7.520 | 7.550 | 7.472 | 16,431,738 |
| 2024-03-22 | 8.110 | 8.150 | 7.750 | 7.880 | 7.798 | 25,835,143 |
| 2024-03-21 | 8.220 | 8.290 | 8.070 | 8.100 | 8.016 | 16,209,240 |
| 2024-03-20 | 7.960 | 8.310 | 7.920 | 8.260 | 8.174 | 22,911,231 |
| 2024-03-19 | 8.250 | 8.500 | 7.970 | 7.990 | 7.907 | 31,519,338 |
| 2024-03-18 | 7.800 | 8.300 | 7.750 | 8.250 | 8.164 | 35,507,450 |
| 2024-03-15 | 7.470 | 7.880 | 7.220 | 7.780 | 7.699 | 30,596,028 |
| 2024-03-14 | 7.450 | 7.880 | 7.210 | 7.520 | 7.442 | 28,155,589 |
| 2024-03-13 | 7.220 | 7.860 | 7.160 | 7.470 | 7.392 | 30,410,160 |
| 2024-03-12 | 7.050 | 7.200 | 6.980 | 7.150 | 7.076 | 13,936,230 |
| 2024-03-11 | 7.000 | 7.090 | 6.910 | 7.080 | 7.007 | 13,030,271 |
| 2024-03-08 | 6.770 | 7.070 | 6.720 | 7.070 | 6.997 | 14,829,484 |
| 2024-03-07 | 6.910 | 7.040 | 6.760 | 6.770 | 6.700 | 12,386,665 |
| 2024-03-06 | 6.750 | 6.990 | 6.750 | 6.890 | 6.818 | 11,667,200 |
| 2024-03-05 | 6.900 | 7.050 | 6.770 | 6.860 | 6.789 | 16,020,793 |
| 2024-03-04 | 6.940 | 7.050 | 6.690 | 7.000 | 6.927 | 18,166,725 |
| 2024-03-01 | 6.630 | 6.940 | 6.630 | 6.900 | 6.828 | 17,422,118 |
| 2024-02-29 | 6.200 | 6.720 | 6.180 | 6.650 | 6.581 | 16,503,549 |
| 2024-02-28 | 7.070 | 7.130 | 6.260 | 6.300 | 6.235 | 26,988,624 |
| 2024-02-27 | 7.080 | 7.080 | 6.800 | 7.060 | 6.987 | 25,183,282 |
| 2024-02-26 | 6.700 | 6.980 | 6.560 | 6.980 | 6.908 | 27,316,701 |
| 2024-02-23 | 6.680 | 6.730 | 6.480 | 6.730 | 6.660 | 23,765,205 |
| 2024-02-22 | 6.250 | 6.650 | 6.250 | 6.630 | 6.561 | 27,301,889 |
| 2024-02-21 | 6.280 | 6.450 | 6.110 | 6.260 | 6.195 | 23,657,016 |
| 2024-02-20 | 6.400 | 6.630 | 6.050 | 6.400 | 6.334 | 27,648,569 |
| 2024-02-19 | 5.620 | 6.310 | 5.550 | 6.310 | 6.245 | 19,067,592 |
| 2024-02-08 | 4.550 | 5.300 | 4.450 | 5.260 | 5.205 | 24,332,574 |
| 2024-02-07 | 4.880 | 5.020 | 4.550 | 4.640 | 4.592 | 21,364,982 |
| 2024-02-06 | 4.690 | 5.070 | 4.280 | 4.880 | 4.829 | 20,757,439 |
| 2024-02-05 | 5.550 | 5.570 | 4.520 | 4.710 | 4.661 | 22,672,486 |
| 2024-02-02 | 5.910 | 6.150 | 5.370 | 5.590 | 5.532 | 12,315,434 |
| 2024-02-01 | 6.050 | 6.110 | 5.790 | 5.910 | 5.849 | 15,612,685 |
| 2024-01-31 | 6.590 | 6.590 | 6.070 | 6.100 | 6.037 | 9,189,900 |
| 2024-01-30 | 6.810 | 6.870 | 6.550 | 6.560 | 6.492 | 6,443,000 |
| 2024-01-29 | 7.210 | 7.260 | 6.800 | 6.820 | 6.749 | 8,046,234 |
| 2024-01-26 | 7.210 | 7.370 | 7.170 | 7.230 | 7.155 | 7,305,956 |
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.