Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.640	6.750	6.590	6.690	6.598	5,654,681
2022-11-03	6.510	6.670	6.510	6.630	6.538	5,310,061
2022-11-02	6.540	6.640	6.540	6.600	6.509	5,801,198
2022-11-01	6.420	6.550	6.400	6.540	6.450	5,230,975
2022-10-31	6.290	6.500	6.230	6.440	6.351	5,789,975
2022-10-28	6.480	6.490	6.240	6.290	6.203	4,923,570
2022-10-27	6.490	6.550	6.440	6.460	6.371	4,832,740
2022-10-26	6.300	6.540	6.300	6.530	6.440	5,453,875
2022-10-25	6.280	6.410	6.240	6.330	6.243	4,059,455
2022-10-24	6.380	6.470	6.250	6.280	6.193	4,209,635
2022-10-21	6.360	6.400	6.280	6.370	6.282	3,182,075
2022-10-20	6.200	6.440	6.180	6.360	6.272	5,658,620
2022-10-19	6.270	6.300	6.220	6.250	6.164	2,791,932
2022-10-18	6.310	6.340	6.250	6.270	6.183	2,654,827
2022-10-17	6.110	6.310	6.110	6.300	6.213	3,635,483
2022-10-14	6.150	6.200	6.130	6.160	6.075	3,416,850
2022-10-13	6.020	6.160	5.970	6.110	6.026	3,907,652
2022-10-12	5.810	6.020	5.760	6.000	5.917	3,418,549
2022-10-11	5.760	5.830	5.710	5.810	5.730	2,599,258
2022-10-10	5.940	5.960	5.740	5.760	5.680	3,453,699
2022-09-30	6.060	6.070	5.890	5.900	5.819	3,256,875
2022-09-29	6.100	6.160	5.990	6.010	5.927	2,387,199
2022-09-28	6.240	6.240	6.050	6.050	5.966	2,726,067
2022-09-27	6.080	6.250	6.080	6.230	6.144	3,620,843
2022-09-26	6.190	6.220	6.010	6.040	5.957	4,968,461
2022-09-23	6.280	6.340	6.090	6.250	6.164	5,624,046
2022-09-22	6.300	6.370	6.240	6.270	6.183	3,198,684
2022-09-21	6.290	6.360	6.150	6.330	6.243	2,628,754
2022-09-20	6.270	6.380	6.250	6.290	6.203	2,226,975
2022-09-19	6.390	6.420	6.190	6.220	6.134	3,438,963
2022-09-16	6.500	6.580	6.380	6.390	6.302	4,632,878
2022-09-15	6.900	6.900	6.450	6.500	6.410	8,798,475
2022-09-14	6.790	6.870	6.730	6.850	6.755	3,480,200
2022-09-13	6.900	7.020	6.870	6.890	6.795	3,430,750
2022-09-09	7.010	7.050	6.860	6.860	6.765	3,881,400
2022-09-08	7.080	7.130	6.970	7.020	6.923	4,964,000
2022-09-07	6.990	7.110	6.990	7.090	6.992	5,448,325
2022-09-06	7.100	7.100	6.980	7.000	6.903	4,756,059
2022-09-05	7.030	7.090	6.910	7.060	6.962	6,162,289
2022-09-02	6.680	7.050	6.680	7.030	6.933	10,489,804
2022-09-01	6.710	6.820	6.640	6.670	6.578	4,487,456
2022-08-31	6.930	6.960	6.660	6.690	6.598	6,581,092
2022-08-30	6.860	6.960	6.800	6.900	6.805	5,712,754
2022-08-29	6.720	6.890	6.640	6.840	6.746	6,468,688
2022-08-26	7.000	7.050	6.800	6.830	6.736	7,682,650
2022-08-25	7.150	7.180	6.820	6.940	6.844	13,973,393
2022-08-24	7.360	7.440	7.030	7.060	6.962	18,313,420
2022-08-23	7.560	7.600	7.350	7.410	7.308	23,247,025
2022-08-22	7.150	7.960	7.150	7.620	7.515	38,962,099
2022-08-19	7.390	7.450	7.060	7.060	6.962	9,275,336
2022-08-18	7.100	7.410	7.060	7.350	7.248	9,237,317
2022-08-17	7.200	7.210	7.100	7.130	6.997	5,360,560
2022-08-16	7.200	7.230	7.130	7.160	7.026	5,247,475
2022-08-15	7.230	7.260	7.120	7.170	7.036	6,462,720
2022-08-12	7.330	7.400	7.180	7.190	7.056	8,475,742
2022-08-11	7.360	7.450	7.310	7.330	7.193	8,841,066
2022-08-10	7.260	7.420	7.200	7.360	7.223	10,240,764
2022-08-09	7.300	7.330	7.150	7.290	7.154	8,541,340
2022-08-08	7.330	7.440	7.220	7.310	7.174	12,534,873
2022-08-05	7.120	7.380	7.070	7.320	7.183	17,351,140

← NewerPage 17 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.