Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.930	7.050	6.920	7.040	6.943	5,941,812
2023-02-03	6.930	7.020	6.840	7.010	6.913	7,961,725
2023-02-02	6.910	7.030	6.860	6.900	6.805	7,138,375
2023-02-01	6.730	6.900	6.710	6.890	6.795	6,165,165
2023-01-31	6.680	6.720	6.620	6.720	6.627	4,165,812
2023-01-30	6.640	6.710	6.620	6.680	6.588	5,362,977
2023-01-20	6.600	6.630	6.550	6.590	6.499	4,260,382
2023-01-19	6.530	6.600	6.510	6.600	6.509	3,652,456
2023-01-18	6.510	6.590	6.470	6.550	6.460	6,328,475
2023-01-17	6.440	6.590	6.420	6.500	6.410	5,382,752
2023-01-16	6.310	6.460	6.270	6.440	6.351	4,379,288
2023-01-13	6.350	6.360	6.250	6.300	6.213	3,727,100
2023-01-12	6.300	6.360	6.250	6.340	6.252	3,336,891
2023-01-11	6.350	6.480	6.250	6.310	6.223	4,701,024
2023-01-10	6.300	6.420	6.300	6.350	6.262	3,205,949
2023-01-09	6.400	6.450	6.310	6.330	6.243	6,635,467
2023-01-06	6.310	6.430	6.270	6.410	6.321	6,471,600
2023-01-05	6.330	6.350	6.270	6.320	6.233	4,424,124
2023-01-04	6.260	6.380	6.250	6.320	6.233	6,024,007
2023-01-03	6.130	6.300	6.050	6.270	6.183	5,058,603
2022-12-30	6.100	6.120	6.040	6.080	5.996	2,511,163
2022-12-29	6.100	6.160	6.030	6.030	5.947	4,500,388
2022-12-28	6.230	6.250	6.060	6.100	6.016	5,756,100
2022-12-27	6.350	6.350	6.190	6.260	6.174	3,905,800
2022-12-26	6.210	6.350	6.200	6.300	6.213	3,380,975
2022-12-23	6.240	6.320	6.160	6.200	6.114	3,747,600
2022-12-22	6.480	6.500	6.240	6.270	6.183	5,808,050
2022-12-21	6.670	6.680	6.410	6.450	6.361	5,810,299
2022-12-20	6.750	6.820	6.630	6.640	6.548	6,873,841
2022-12-19	6.950	6.980	6.700	6.760	6.667	6,963,150
2022-12-16	7.170	7.170	6.940	6.960	6.864	11,961,363
2022-12-15	6.880	7.280	6.810	7.240	7.140	21,028,453
2022-12-14	6.830	7.020	6.820	6.900	6.805	13,380,337
2022-12-13	6.830	6.880	6.700	6.700	6.607	3,576,595
2022-12-12	6.620	6.860	6.580	6.820	6.726	6,534,640
2022-12-09	6.770	6.790	6.630	6.650	6.558	3,110,550
2022-12-08	6.800	6.900	6.730	6.740	6.647	4,231,025
2022-12-07	6.860	6.860	6.780	6.800	6.706	3,778,849
2022-12-06	6.820	6.940	6.790	6.870	6.775	4,656,338
2022-12-05	6.870	6.940	6.820	6.860	6.765	4,990,295
2022-12-02	6.740	6.850	6.660	6.830	6.736	6,658,897
2022-12-01	6.660	6.740	6.660	6.700	6.607	4,480,600
2022-11-30	6.660	6.680	6.580	6.630	6.538	3,510,400
2022-11-29	6.590	6.690	6.530	6.680	6.588	5,197,404
2022-11-28	6.510	6.580	6.470	6.530	6.440	4,663,642
2022-11-25	6.640	6.650	6.540	6.570	6.479	4,894,631
2022-11-24	6.660	6.710	6.540	6.580	6.489	7,123,687
2022-11-23	6.700	6.740	6.500	6.680	6.588	6,201,635
2022-11-22	6.800	6.850	6.680	6.750	6.657	5,378,127
2022-11-21	6.830	6.880	6.740	6.820	6.726	5,373,110
2022-11-18	7.020	7.040	6.830	6.850	6.755	6,854,585
2022-11-17	6.890	7.020	6.820	7.020	6.923	8,246,724
2022-11-16	6.880	6.950	6.810	6.870	6.775	8,238,323
2022-11-15	6.600	6.850	6.590	6.840	6.746	8,945,234
2022-11-14	6.600	6.700	6.530	6.630	6.538	4,142,615
2022-11-11	6.730	6.800	6.600	6.620	6.529	5,473,877
2022-11-10	6.660	6.680	6.420	6.590	6.499	5,401,717
2022-11-09	6.720	6.980	6.670	6.700	6.607	7,838,636
2022-11-08	6.770	6.770	6.640	6.690	6.598	4,506,395
2022-11-07	6.690	6.780	6.660	6.750	6.657	6,217,109

← NewerPage 16 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.