See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 300493.SHE stock page

Shanghai Fortune Techgroup Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-018.7708.9608.6908.8608.76817,405,588
2023-10-318.8008.9408.7008.7808.68913,841,495
2023-10-308.3308.9208.3208.8408.74823,148,991
2023-10-278.4908.5808.1108.4008.31317,113,952
2023-10-268.4108.6308.3508.5508.46114,626,718
2023-10-258.4508.5708.3408.5308.44114,335,993
2023-10-248.3008.6008.0708.4508.36214,240,237
2023-10-238.4108.5008.1408.2108.12514,272,257
2023-10-208.6508.8908.4308.5008.41217,077,718
2023-10-198.6409.0708.6008.8008.70921,301,186
2023-10-188.9109.0008.6708.7008.61015,393,309
2023-10-178.8008.9808.6608.9408.84722,718,786
2023-10-168.7809.0808.5508.8308.73824,645,624
2023-10-138.6608.8308.5708.7008.61013,018,921
2023-10-128.6008.7208.5708.6608.57015,793,062
2023-10-118.7909.0408.6708.8408.74834,312,532
2023-10-108.4508.6808.4108.6808.59013,351,373
2023-10-098.2008.4408.1908.4208.33310,386,081
2023-09-288.0308.2907.9608.2408.15410,766,643
2023-09-278.0108.0607.9008.0207.9376,776,800
2023-09-268.0408.0907.9407.9907.9075,704,094
2023-09-258.2108.2508.0308.0607.9766,301,467
2023-09-227.9408.2307.8708.2308.1458,165,425
2023-09-218.0008.0807.8907.9807.8978,679,918
2023-09-208.0008.0707.9207.9907.9076,826,500
2023-09-198.1908.1907.9107.9807.8976,671,385
2023-09-188.3008.3008.1008.1808.0958,029,702
2023-09-158.3508.4708.2108.3508.2636,044,323
2023-09-148.4808.5208.2408.3008.2146,515,778
2023-09-138.5008.5508.2808.3508.2638,937,904
2023-09-128.6608.7108.5008.5308.4416,900,000
2023-09-118.5908.8008.4808.6608.57011,629,722
2023-09-088.4408.6608.4008.6308.5409,148,031
2023-09-078.5908.7308.4908.4908.40211,762,223
2023-09-068.3108.6808.3108.6508.56015,275,548
2023-09-058.3408.5008.3008.3808.2938,964,275
2023-09-048.2608.4008.1608.3308.2448,175,000
2023-09-018.2708.3108.1708.2508.1646,495,300
2023-08-318.2108.3108.1308.2908.2048,379,925
2023-08-307.9708.3607.9608.2608.17413,175,525
2023-08-297.5308.0307.5307.9907.90712,020,147
2023-08-287.9908.0507.5307.5307.4529,418,925
2023-08-257.9507.9507.4707.5307.45212,337,700
2023-08-247.8608.1207.7807.9607.8777,078,076
2023-08-237.9607.9607.7807.8207.7394,844,159
2023-08-227.8308.0007.7508.0007.9175,974,000
2023-08-217.8608.0407.7907.8107.7295,811,750
2023-08-188.0908.1307.8607.8607.7784,778,600
2023-08-177.8608.1307.8008.0908.0067,066,075
2023-08-167.9908.0307.8607.8607.7785,693,300
2023-08-158.1508.1907.9408.0307.9474,636,550
2023-08-148.0508.1808.0108.1508.0656,108,288
2023-08-118.3008.3208.0508.0607.9765,408,796
2023-08-108.2208.3308.1708.2708.1846,479,694
2023-08-098.4308.4608.2408.2508.1647,658,865
2023-08-088.4708.5208.3908.4808.3925,970,328
2023-08-078.5008.5708.3708.4608.3729,346,595
2023-08-048.3408.5608.3008.5108.4229,011,361
2023-08-038.3208.4708.2908.3008.2145,186,900
2023-08-028.4008.4808.2608.3808.2937,495,000
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-160.0200 CNY
2026-06-110.0200 CNY
2025-09-170.0150 CNY
2025-06-300.0200 CNY
2024-09-200.0100 CNY
2024-08-010.0350 CNY
2023-06-160.0350 CNY
2022-08-180.0350 CNY
2021-06-180.0300 CNY
2020-05-200.0200 CNY
2019-05-300.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.