Shanghai Fortune Techgroup Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.930	7.220	6.850	7.220	7.145	7,747,253
2024-01-24	6.950	6.980	6.630	6.900	6.828	7,035,838
2024-01-23	6.850	6.930	6.770	6.890	6.818	6,489,386
2024-01-22	7.420	7.540	6.800	6.900	6.828	6,891,241
2024-01-19	7.570	7.650	7.430	7.430	7.353	4,105,141
2024-01-18	7.590	7.670	7.300	7.560	7.482	6,297,339
2024-01-17	7.840	7.840	7.580	7.590	7.511	4,155,416
2024-01-16	7.930	7.940	7.680	7.820	7.739	4,736,857
2024-01-15	7.920	8.000	7.760	7.910	7.828	4,709,700
2024-01-12	8.010	8.010	7.870	7.900	7.818	4,093,425
2024-01-11	7.780	8.050	7.750	8.000	7.917	4,871,156
2024-01-10	7.920	7.920	7.700	7.790	7.709	4,901,090
2024-01-09	7.950	8.070	7.840	7.920	7.838	5,273,893
2024-01-08	8.090	8.100	7.910	7.910	7.828	5,312,952
2024-01-05	8.290	8.390	8.030	8.090	8.006	6,207,744
2024-01-04	8.320	8.380	8.230	8.250	8.164	3,816,750
2024-01-03	8.450	8.490	8.250	8.360	8.273	6,067,207
2024-01-02	8.530	8.560	8.430	8.490	8.402	5,060,924
2023-12-29	8.240	8.540	8.190	8.510	8.422	7,437,017
2023-12-28	8.130	8.290	8.030	8.230	8.145	8,706,176
2023-12-27	8.020	8.180	7.950	8.160	8.075	7,719,032
2023-12-26	8.300	8.300	7.900	7.970	7.887	8,828,151
2023-12-25	8.310	8.400	8.220	8.280	8.194	4,443,384
2023-12-22	8.480	8.610	8.300	8.320	8.234	7,489,430
2023-12-21	8.420	8.550	8.290	8.490	8.402	5,425,866
2023-12-20	8.580	8.650	8.430	8.450	8.362	4,953,123
2023-12-19	8.440	8.630	8.410	8.560	8.471	5,146,656
2023-12-18	8.600	8.600	8.400	8.430	8.343	7,982,553
2023-12-15	8.790	8.850	8.580	8.660	8.570	8,817,541
2023-12-14	8.850	8.930	8.790	8.800	8.709	7,850,195
2023-12-13	8.970	9.030	8.830	8.860	8.768	8,316,363
2023-12-12	8.910	9.150	8.910	8.970	8.877	9,959,347
2023-12-11	8.850	8.980	8.740	8.970	8.877	10,919,960
2023-12-08	8.840	9.070	8.810	8.810	8.719	11,762,260
2023-12-07	8.700	8.900	8.680	8.900	8.808	10,335,806
2023-12-06	8.850	8.920	8.730	8.750	8.659	14,316,698
2023-12-05	9.310	9.310	8.880	8.890	8.798	18,283,341
2023-12-04	9.160	9.470	9.050	9.270	9.174	18,744,458
2023-12-01	9.300	9.300	8.920	9.180	9.085	21,058,966
2023-11-30	9.490	9.600	9.190	9.390	9.293	36,533,801
2023-11-29	9.300	10.120	9.150	9.760	9.659	51,705,660
2023-11-28	9.250	9.360	9.110	9.330	9.233	20,466,348
2023-11-27	8.970	9.570	8.960	9.320	9.223	31,651,925
2023-11-24	9.020	9.030	8.710	8.760	8.669	10,079,376
2023-11-23	8.920	9.060	8.820	9.030	8.936	12,366,387
2023-11-22	9.050	9.130	8.900	8.900	8.808	13,529,617
2023-11-21	9.350	9.350	9.040	9.100	9.006	17,398,782
2023-11-20	9.340	9.490	9.290	9.340	9.243	13,287,651
2023-11-17	9.300	9.410	9.270	9.340	9.243	9,826,308
2023-11-16	9.350	9.500	9.250	9.330	9.233	13,352,608
2023-11-15	9.490	9.510	9.290	9.360	9.263	15,153,529
2023-11-14	9.350	9.440	9.250	9.390	9.293	15,947,295
2023-11-13	9.250	9.470	9.230	9.370	9.273	20,135,536
2023-11-10	9.100	9.600	9.040	9.210	9.114	24,035,715
2023-11-09	9.250	9.350	9.050	9.170	9.075	14,685,039
2023-11-08	9.280	9.340	9.140	9.230	9.134	18,928,686
2023-11-07	9.100	9.340	9.070	9.300	9.203	21,848,785
2023-11-06	9.090	9.210	8.940	9.190	9.095	25,711,592
2023-11-03	8.680	9.140	8.640	9.070	8.976	21,854,046
2023-11-02	8.840	8.890	8.620	8.630	8.540	12,223,438

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.