Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.170	6.370	6.100	6.100	5.986	6,942,212
2022-05-10	6.050	6.220	6.000	6.170	6.055	4,811,793
2022-05-09	5.900	6.170	5.850	6.090	5.976	4,276,400
2022-05-06	5.900	6.030	5.810	5.930	5.819	5,203,596
2022-05-05	6.040	6.120	5.920	6.020	5.908	5,453,439
2022-04-29	5.860	6.090	5.860	6.030	5.918	6,211,169
2022-04-28	5.900	5.940	5.730	5.810	5.702	7,547,856
2022-04-27	5.550	6.330	5.450	6.090	5.976	9,935,216
2022-04-26	5.730	5.830	5.490	5.550	5.446	6,070,253
2022-04-25	6.060	6.060	5.690	5.690	5.584	7,148,339
2022-04-22	6.190	6.250	6.080	6.110	5.996	3,601,741
2022-04-21	6.470	6.530	6.150	6.190	6.075	5,142,266
2022-04-20	6.590	6.700	6.450	6.500	6.379	4,065,541
2022-04-19	6.600	6.670	6.520	6.600	6.477	3,263,434
2022-04-18	6.490	6.720	6.330	6.620	6.497	5,660,221
2022-04-15	6.650	6.660	6.380	6.490	6.369	5,914,587
2022-04-14	6.690	6.770	6.610	6.670	6.546	5,162,848
2022-04-13	6.960	6.970	6.650	6.670	6.546	6,608,870
2022-04-12	6.850	6.990	6.800	6.990	6.860	6,389,997
2022-04-11	7.250	7.280	6.800	6.910	6.781	10,297,477
2022-04-08	7.490	7.500	7.190	7.290	7.154	7,099,152
2022-04-07	7.930	7.930	7.450	7.450	7.311	10,191,310
2022-04-06	7.610	7.980	7.600	7.900	7.753	10,327,767
2022-04-01	8.020	8.070	7.650	7.700	7.556	14,770,234
2022-03-31	8.100	8.130	7.950	8.110	7.959	9,953,341
2022-03-30	7.970	8.180	7.850	8.160	8.008	12,771,559
2022-03-29	8.090	8.220	7.900	7.960	7.811	10,968,529
2022-03-28	7.990	8.350	7.910	8.100	7.949	12,851,957
2022-03-25	8.050	8.280	8.030	8.070	7.919	17,430,744
2022-03-24	7.900	8.240	7.870	8.060	7.910	18,147,679
2022-03-23	7.850	8.110	7.790	8.020	7.870	13,028,115
2022-03-22	7.900	7.930	7.770	7.840	7.694	6,545,574
2022-03-21	7.790	7.980	7.770	7.970	7.821	11,221,863
2022-03-18	7.700	7.900	7.600	7.830	7.684	9,616,082
2022-03-17	7.900	7.900	7.610	7.700	7.556	15,262,294
2022-03-16	7.360	8.000	7.060	7.810	7.664	14,860,264
2022-03-15	7.430	7.660	7.210	7.240	7.105	9,205,542
2022-03-14	7.610	7.700	7.470	7.470	7.331	5,190,318
2022-03-11	7.480	7.740	7.410	7.670	7.527	6,932,271
2022-03-10	7.500	7.730	7.420	7.600	7.458	10,417,358
2022-03-09	7.280	7.440	6.980	7.380	7.242	8,824,892
2022-03-08	7.430	7.500	7.230	7.280	7.144	7,172,314
2022-03-07	7.600	7.600	7.360	7.420	7.282	5,510,959
2022-03-04	7.780	7.780	7.510	7.550	7.409	7,665,595
2022-03-03	7.980	8.000	7.680	7.710	7.566	10,415,469
2022-03-02	7.900	7.990	7.840	7.910	7.762	6,332,519
2022-03-01	8.000	8.040	7.890	7.970	7.821	6,538,400
2022-02-28	8.090	8.090	7.850	7.990	7.841	7,546,246
2022-02-25	8.020	8.190	7.980	8.040	7.890	9,692,945
2022-02-24	8.160	8.270	7.800	7.950	7.802	17,419,358
2022-02-23	7.900	8.220	7.850	8.180	8.027	15,927,591
2022-02-22	8.000	8.020	7.800	7.900	7.753	9,120,971
2022-02-21	7.960	8.130	7.870	8.080	7.929	11,543,551
2022-02-18	7.790	7.940	7.750	7.920	7.772	7,577,112
2022-02-17	7.880	7.960	7.780	7.810	7.664	7,891,972
2022-02-16	7.850	7.960	7.810	7.890	7.743	8,159,220
2022-02-15	7.680	7.880	7.630	7.800	7.654	8,108,259
2022-02-14	7.800	7.840	7.630	7.730	7.586	6,915,164
2022-02-11	8.000	8.000	7.750	7.770	7.625	8,779,716
2022-02-10	8.130	8.130	7.970	8.020	7.870	9,924,289

← NewerPage 19 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.