Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.450	12.560	11.960	12.190	12.168	17,181,415
2026-07-22	12.050	12.950	12.040	12.570	12.547	22,446,107
2026-07-21	11.840	12.300	11.450	12.190	12.168	16,930,869
2026-07-20	12.150	12.350	11.500	11.850	11.829	17,351,363
2026-07-17	13.020	13.280	12.010	12.010	11.988	23,543,916
2026-07-16	12.340	13.980	12.260	13.150	13.126	29,082,394
2026-07-15	12.780	12.890	12.320	12.450	12.427	11,776,305
2026-07-14	13.000	13.150	12.240	12.720	12.697	16,904,129
2026-07-13	13.720	13.940	13.030	13.040	13.016	17,157,170
2026-07-10	13.770	14.500	13.700	13.810	13.785	19,182,422
2026-07-09	13.540	13.830	13.100	13.790	13.765	17,343,291
2026-07-08	13.570	14.540	13.570	13.660	13.635	17,988,037
2026-07-07	14.000	14.010	13.400	13.480	13.456	12,324,200
2026-07-06	14.210	14.330	13.580	14.040	14.015	16,828,869
2026-07-03	14.300	14.400	14.010	14.170	14.144	13,705,947
2026-07-02	14.600	15.010	14.200	14.260	14.234	16,863,068
2026-07-01	15.030	15.380	14.730	14.820	14.793	19,640,512
2026-06-30	13.990	15.050	13.910	14.910	14.883	22,338,083
2026-06-29	14.050	14.850	13.820	13.980	13.955	16,911,056
2026-06-26	14.550	14.590	13.800	13.890	13.865	18,103,600
2026-06-25	14.430	14.750	14.030	14.680	14.653	19,307,927
2026-06-24	14.370	14.520	13.950	14.450	14.424	13,224,156
2026-06-23	14.250	14.830	14.120	14.420	14.394	13,999,100
2026-06-22	14.680	14.700	13.880	14.380	14.354	15,590,623
2026-06-18	14.310	14.780	14.110	14.600	14.574	14,452,604
2026-06-17	14.150	14.430	14.070	14.340	14.314	12,394,772
2026-06-16	14.000	14.350	13.770	14.310	14.284	15,704,800
2026-06-15	13.450	13.990	13.430	13.970	13.945	14,228,065
2026-06-12	13.630	14.030	13.230	13.280	13.256	13,206,615
2026-06-11	13.500	13.690	13.200	13.320	13.296	12,204,765
2026-06-10	14.000	14.180	13.410	13.570	13.525	14,989,700
2026-06-09	14.260	14.320	13.920	14.190	14.143	13,139,211
2026-06-08	14.500	14.780	13.920	14.140	14.094	18,068,581
2026-06-05	14.800	15.490	13.800	15.120	15.070	28,402,806
2026-06-04	14.550	15.040	14.370	14.950	14.901	17,616,510
2026-06-03	15.020	15.350	14.630	14.740	14.692	20,095,973
2026-06-02	15.270	15.470	14.880	15.020	14.971	18,805,728
2026-06-01	15.590	15.950	15.340	15.350	15.300	21,525,279
2026-05-29	17.850	17.850	15.540	15.660	15.609	44,187,469
2026-05-28	18.300	18.300	17.480	17.980	17.921	39,672,324
2026-05-27	18.020	18.620	17.820	18.540	18.479	51,666,763
2026-05-26	17.600	18.190	17.330	18.170	18.110	47,681,119
2026-05-25	16.990	17.800	16.990	17.780	17.722	34,803,129
2026-05-22	16.660	17.000	16.400	16.990	16.934	17,199,311
2026-05-21	17.150	17.490	16.450	16.500	16.446	25,707,358
2026-05-20	17.130	17.200	16.900	17.050	16.994	16,916,921
2026-05-19	16.720	17.300	16.610	17.280	17.223	23,071,431
2026-05-18	16.360	17.100	16.280	16.880	16.825	20,071,673
2026-05-15	16.720	16.910	16.240	16.380	16.326	15,792,696
2026-05-14	17.050	17.150	16.530	16.550	16.496	15,058,194
2026-05-13	16.580	16.980	16.450	16.930	16.874	16,393,839
2026-05-12	17.080	17.120	16.660	16.740	16.685	17,575,208
2026-05-11	16.900	17.380	16.760	17.250	17.193	25,114,703
2026-05-08	16.780	16.860	16.600	16.750	16.695	13,976,007
2026-05-07	16.700	16.900	16.480	16.880	16.825	16,563,325
2026-05-06	16.450	16.940	16.390	16.580	16.526	20,304,044
2026-04-30	15.910	16.230	15.870	16.190	16.137	11,800,489
2026-04-29	15.650	16.050	15.610	15.940	15.888	9,979,797
2026-04-28	16.200	16.290	15.650	15.780	15.728	12,243,381
2026-04-27	15.800	16.230	15.650	16.120	16.067	12,383,123

← NewerPage 2 of 5 · 243 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.