Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.920	7.220	6.920	7.130	6.997	12,951,900
2022-08-03	6.900	7.050	6.810	6.870	6.742	8,873,400
2022-08-02	6.990	6.990	6.640	6.770	6.644	9,661,795
2022-08-01	6.900	7.100	6.830	7.050	6.918	8,415,922
2022-07-29	6.870	7.050	6.830	6.880	6.752	6,673,603
2022-07-28	6.870	7.030	6.820	6.920	6.791	8,508,882
2022-07-27	6.790	6.880	6.760	6.820	6.693	6,462,765
2022-07-26	6.760	6.900	6.630	6.830	6.703	9,910,865
2022-07-25	6.760	6.850	6.620	6.820	6.693	7,966,900
2022-07-22	6.800	6.850	6.610	6.700	6.575	5,171,734
2022-07-21	6.750	6.840	6.720	6.750	6.624	4,316,026
2022-07-20	6.720	6.820	6.660	6.740	6.614	5,040,693
2022-07-19	6.550	6.690	6.500	6.680	6.555	6,327,787
2022-07-18	6.380	6.530	6.380	6.530	6.408	4,761,907
2022-07-15	6.430	6.510	6.310	6.370	6.251	4,889,729
2022-07-14	6.510	6.560	6.440	6.450	6.330	5,171,250
2022-07-13	6.450	6.540	6.410	6.510	6.389	4,451,275
2022-07-12	6.630	6.670	6.420	6.430	6.310	5,683,775
2022-07-11	6.810	6.840	6.600	6.680	6.555	4,497,239
2022-07-08	6.780	6.930	6.740	6.850	6.722	5,169,307
2022-07-07	6.730	6.830	6.690	6.740	6.614	3,377,911
2022-07-06	6.690	6.860	6.620	6.720	6.595	4,607,662
2022-07-05	6.770	6.830	6.620	6.720	6.595	4,633,523
2022-07-04	6.810	6.890	6.720	6.760	6.634	4,627,293
2022-07-01	6.920	7.010	6.820	6.830	6.703	6,326,416
2022-06-30	7.100	7.110	6.890	6.930	6.801	9,787,413
2022-06-29	6.970	7.260	6.940	6.940	6.811	16,215,987
2022-06-28	6.770	6.940	6.680	6.940	6.811	6,621,153
2022-06-27	6.730	6.780	6.650	6.740	6.614	5,169,975
2022-06-24	6.650	6.760	6.610	6.680	6.555	5,275,592
2022-06-23	6.450	6.630	6.440	6.620	6.497	5,170,196
2022-06-22	6.580	6.600	6.430	6.440	6.320	3,519,100
2022-06-21	6.610	6.660	6.490	6.580	6.457	4,323,456
2022-06-20	6.510	6.650	6.500	6.610	6.487	4,185,625
2022-06-17	6.460	6.570	6.420	6.540	6.418	3,810,102
2022-06-16	6.430	6.620	6.420	6.520	6.398	4,332,033
2022-06-15	6.390	6.530	6.350	6.440	6.320	5,667,675
2022-06-14	6.390	6.390	6.170	6.390	6.271	4,577,897
2022-06-13	6.380	6.470	6.300	6.450	6.330	3,804,749
2022-06-10	6.330	6.450	6.310	6.420	6.300	2,510,951
2022-06-09	6.500	6.520	6.300	6.340	6.222	3,841,775
2022-06-08	6.500	6.570	6.360	6.500	6.379	5,085,602
2022-06-07	6.600	6.690	6.500	6.550	6.428	5,487,215
2022-06-06	6.550	6.660	6.510	6.640	6.516	6,648,840
2022-06-02	6.420	6.540	6.340	6.530	6.408	6,100,899
2022-06-01	6.350	6.460	6.320	6.420	6.300	4,519,757
2022-05-31	6.320	6.390	6.220	6.380	6.261	4,498,550
2022-05-30	6.240	6.320	6.220	6.320	6.202	3,006,903
2022-05-27	6.290	6.330	6.190	6.250	6.133	3,042,211
2022-05-26	6.230	6.310	6.110	6.290	6.173	4,332,828
2022-05-25	6.070	6.230	6.070	6.230	6.114	3,864,904
2022-05-24	6.360	6.380	6.060	6.070	5.957	5,574,958
2022-05-23	6.310	6.390	6.290	6.390	6.271	4,610,168
2022-05-20	6.320	6.380	6.270	6.320	6.202	4,244,393
2022-05-19	6.170	6.320	6.130	6.320	6.202	4,942,065
2022-05-18	6.300	6.370	6.240	6.310	6.192	6,815,552
2022-05-17	6.180	6.290	6.050	6.290	6.173	6,715,597
2022-05-16	6.230	6.260	6.100	6.180	6.065	5,486,378
2022-05-13	6.190	6.250	6.120	6.230	6.114	3,682,244
2022-05-12	6.060	6.240	6.020	6.200	6.084	4,428,827

← NewerPage 18 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.