Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.320	8.420	8.310	8.390	8.303	5,175,400
2023-07-31	8.300	8.420	8.220	8.340	8.253	5,118,910
2023-07-28	8.290	8.370	8.180	8.300	8.214	7,379,235
2023-07-27	8.530	8.540	8.290	8.320	8.234	6,681,328
2023-07-26	8.750	8.750	8.430	8.500	8.412	8,942,765
2023-07-25	8.800	8.800	8.610	8.730	8.639	7,711,936
2023-07-24	8.480	8.770	8.390	8.660	8.570	7,277,440
2023-07-21	8.730	8.990	8.500	8.580	8.491	12,400,675
2023-07-20	9.150	9.220	8.740	8.750	8.659	15,933,289
2023-07-19	9.470	9.500	9.170	9.220	9.124	19,479,109
2023-07-18	9.140	9.740	9.140	9.600	9.500	30,171,125
2023-07-17	9.320	9.400	9.070	9.150	9.055	14,718,624
2023-07-14	9.340	9.520	9.220	9.400	9.302	20,076,020
2023-07-13	8.800	9.330	8.740	9.290	9.194	22,067,496
2023-07-12	8.850	9.040	8.750	8.770	8.679	11,738,118
2023-07-11	8.540	8.840	8.470	8.820	8.728	10,076,668
2023-07-10	8.650	8.680	8.500	8.540	8.451	6,863,991
2023-07-07	8.750	8.770	8.550	8.610	8.521	8,901,202
2023-07-06	8.700	8.910	8.660	8.770	8.679	7,103,805
2023-07-05	8.880	8.950	8.690	8.700	8.610	10,082,468
2023-07-04	8.870	9.000	8.810	8.910	8.818	9,935,038
2023-07-03	9.090	9.120	8.790	8.830	8.738	13,744,236
2023-06-30	8.880	9.150	8.750	9.120	9.025	13,209,400
2023-06-29	8.820	9.010	8.780	8.910	8.818	10,202,905
2023-06-28	9.260	9.260	8.650	8.820	8.728	17,491,967
2023-06-27	9.250	9.330	9.090	9.270	9.174	10,929,203
2023-06-26	9.460	9.590	9.120	9.200	9.105	18,324,838
2023-06-21	10.030	10.090	9.600	9.600	9.500	22,317,807
2023-06-20	10.400	10.430	9.990	10.070	9.965	29,847,985
2023-06-19	10.250	10.600	10.070	10.470	10.361	38,224,452
2023-06-16	10.060	10.550	9.680	10.400	10.292	34,833,704
2023-06-15	10.200	10.310	10.000	10.080	9.941	25,864,720
2023-06-14	10.300	10.500	10.090	10.220	10.079	34,403,063
2023-06-13	10.520	10.600	10.120	10.350	10.207	46,982,347
2023-06-12	10.100	11.290	10.100	10.680	10.532	66,580,614
2023-06-09	10.310	10.870	10.080	10.500	10.355	68,151,564
2023-06-08	9.550	11.000	9.530	10.070	9.931	70,283,825
2023-06-07	9.190	9.440	9.100	9.310	9.181	17,595,579
2023-06-06	9.480	9.550	9.160	9.180	9.053	20,694,379
2023-06-05	9.230	9.980	9.220	9.620	9.487	33,262,457
2023-06-02	9.510	9.640	9.150	9.170	9.043	28,860,920
2023-06-01	9.400	10.110	9.400	9.670	9.536	40,256,732
2023-05-31	9.380	9.950	9.380	9.670	9.536	49,191,577
2023-05-30	8.730	9.430	8.580	9.290	9.162	34,254,529
2023-05-29	8.800	8.980	8.730	8.770	8.649	25,127,539
2023-05-26	8.210	8.830	8.180	8.740	8.619	21,188,688
2023-05-25	8.320	8.500	8.070	8.230	8.116	10,234,527
2023-05-24	8.220	8.450	8.080	8.310	8.195	11,518,678
2023-05-23	8.500	8.530	8.200	8.220	8.106	11,441,702
2023-05-22	8.670	8.850	8.410	8.490	8.373	16,166,263
2023-05-19	8.330	8.780	8.300	8.660	8.540	24,555,203
2023-05-18	8.150	8.400	8.090	8.360	8.245	15,346,352
2023-05-17	7.830	8.140	7.800	8.090	7.978	10,438,675
2023-05-16	7.980	8.030	7.800	7.930	7.820	10,766,075
2023-05-15	7.810	8.020	7.710	7.980	7.870	9,217,169
2023-05-12	8.000	8.040	7.820	7.830	7.722	7,587,386
2023-05-11	8.090	8.130	7.930	7.960	7.850	8,741,359
2023-05-10	8.170	8.280	7.960	8.050	7.939	11,366,663
2023-05-09	8.330	8.420	8.170	8.170	8.057	14,207,883
2023-05-08	8.280	8.440	8.180	8.370	8.254	13,464,663

← NewerPage 14 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.