Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.270	8.440	8.210	8.280	8.166	15,816,678
2023-05-04	8.370	8.580	8.060	8.240	8.126	18,711,300
2023-04-28	7.990	8.420	7.880	8.390	8.274	16,283,230
2023-04-27	8.300	8.490	7.980	8.070	7.959	16,271,525
2023-04-26	8.420	8.500	8.120	8.260	8.146	17,113,502
2023-04-25	8.750	8.810	8.300	8.390	8.274	23,862,789
2023-04-24	8.910	9.100	8.700	8.800	8.678	19,744,997
2023-04-21	9.480	9.520	8.900	8.940	8.816	29,334,228
2023-04-20	9.480	9.690	9.410	9.480	9.349	23,557,599
2023-04-19	9.500	9.750	9.420	9.530	9.398	28,277,741
2023-04-18	9.440	9.600	9.100	9.480	9.349	28,454,379
2023-04-17	9.900	9.910	9.440	9.450	9.319	36,948,061
2023-04-14	10.050	10.210	9.500	9.970	9.832	45,661,426
2023-04-13	10.380	10.940	10.050	10.060	9.921	63,234,697
2023-04-12	9.980	10.760	9.880	10.620	10.473	82,059,649
2023-04-11	10.140	10.270	9.650	10.000	9.862	63,906,862
2023-04-10	10.620	11.300	10.010	10.090	9.951	123,244,226
2023-04-07	8.600	10.300	8.500	10.300	10.158	89,283,650
2023-04-06	8.160	8.690	8.130	8.580	8.461	30,210,613
2023-04-04	8.250	8.350	8.110	8.190	8.077	16,390,725
2023-04-03	8.190	8.350	8.140	8.320	8.205	17,512,825
2023-03-31	8.250	8.270	8.000	8.220	8.106	18,530,633
2023-03-30	8.120	8.450	8.090	8.310	8.195	28,949,896
2023-03-29	7.900	8.240	7.810	8.130	8.018	17,901,429
2023-03-28	8.030	8.050	7.870	7.870	7.761	12,042,143
2023-03-27	8.120	8.170	7.920	8.060	7.949	13,973,287
2023-03-24	8.100	8.190	7.930	8.170	8.057	19,725,773
2023-03-23	8.000	8.180	8.000	8.110	7.998	18,900,494
2023-03-22	7.780	8.180	7.760	8.140	8.028	28,621,780
2023-03-21	7.960	7.980	7.740	7.870	7.761	21,179,485
2023-03-20	7.660	8.050	7.630	7.890	7.781	25,141,063
2023-03-17	7.550	7.740	7.480	7.660	7.554	13,810,315
2023-03-16	7.510	7.710	7.430	7.480	7.377	11,157,208
2023-03-15	7.600	7.760	7.530	7.560	7.456	12,251,454
2023-03-14	7.580	7.630	7.380	7.580	7.475	12,571,973
2023-03-13	7.650	7.650	7.370	7.580	7.475	10,811,065
2023-03-10	7.580	7.830	7.530	7.580	7.475	14,311,241
2023-03-09	7.530	7.720	7.420	7.670	7.564	14,688,978
2023-03-08	7.340	7.520	7.230	7.460	7.357	12,853,962
2023-03-07	7.700	7.730	7.220	7.270	7.170	18,226,994
2023-03-06	7.740	7.930	7.660	7.700	7.594	19,074,607
2023-03-03	7.690	7.880	7.650	7.730	7.623	24,048,226
2023-03-02	7.410	7.840	7.340	7.730	7.623	25,603,756
2023-03-01	7.180	7.430	7.150	7.430	7.327	10,203,745
2023-02-28	7.170	7.290	7.090	7.200	7.101	5,614,295
2023-02-27	7.280	7.290	7.100	7.140	7.041	6,995,235
2023-02-24	7.290	7.340	7.190	7.270	7.170	6,432,430
2023-02-23	7.370	7.410	7.210	7.260	7.160	10,448,391
2023-02-22	7.350	7.450	7.310	7.400	7.298	11,694,228
2023-02-21	7.480	7.620	7.330	7.400	7.298	25,782,839
2023-02-20	7.060	7.830	7.020	7.690	7.584	29,647,869
2023-02-17	7.180	7.230	7.050	7.060	6.962	8,863,654
2023-02-16	7.410	7.430	7.100	7.160	7.061	14,492,806
2023-02-15	7.340	7.510	7.240	7.500	7.396	13,928,971
2023-02-14	7.250	7.630	7.230	7.340	7.239	15,902,981
2023-02-13	7.230	7.270	7.170	7.220	7.120	8,120,047
2023-02-10	7.310	7.380	7.150	7.210	7.110	11,144,314
2023-02-09	6.960	7.240	6.920	7.200	7.101	10,639,077
2023-02-08	7.050	7.070	6.940	6.970	6.874	6,324,337
2023-02-07	7.030	7.050	6.950	7.040	6.943	5,871,970

← NewerPage 15 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.