Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.540	8.150	7.470	8.140	7.988	19,893,970
2022-02-08	7.310	7.510	7.270	7.510	7.370	6,066,123
2022-02-07	7.450	7.500	7.300	7.360	7.223	6,249,777
2022-01-28	6.990	7.510	6.980	7.310	7.174	11,583,479
2022-01-27	7.260	7.280	6.910	6.910	6.781	9,480,879
2022-01-26	7.320	7.420	7.160	7.250	7.115	8,739,641
2022-01-25	7.830	7.840	7.260	7.270	7.134	14,327,780
2022-01-24	7.880	8.090	7.830	7.860	7.713	7,084,800
2022-01-21	7.850	8.090	7.730	7.940	7.792	12,831,758
2022-01-20	8.250	8.260	7.780	7.800	7.654	15,409,777
2022-01-19	8.060	8.280	8.010	8.260	8.106	14,172,036
2022-01-18	8.310	8.360	8.070	8.100	7.949	15,593,661
2022-01-17	8.050	8.310	8.050	8.300	8.145	20,024,052
2022-01-14	8.020	8.190	7.900	8.010	7.861	13,069,695
2022-01-13	8.050	8.150	7.990	8.020	7.870	11,173,906
2022-01-12	7.900	8.070	7.890	8.050	7.900	9,091,807
2022-01-11	7.890	8.160	7.810	7.890	7.743	8,565,580
2022-01-10	7.990	8.070	7.730	7.890	7.743	11,010,681
2022-01-07	8.180	8.230	7.760	7.800	7.654	15,147,000
2022-01-06	7.870	8.250	7.810	8.170	8.018	15,286,269
2022-01-05	8.100	8.100	7.810	7.870	7.723	9,996,829
2022-01-04	8.000	8.110	7.950	8.080	7.929	10,300,103
2021-12-31	8.200	8.280	7.950	7.980	7.831	15,579,967
2021-12-30	7.750	8.150	7.650	8.080	7.929	23,185,609
2021-12-29	7.790	7.850	7.680	7.700	7.556	8,747,861
2021-12-28	7.470	7.880	7.470	7.820	7.674	16,617,268
2021-12-27	7.510	7.560	7.400	7.470	7.331	5,633,725
2021-12-24	7.810	7.830	7.510	7.520	7.380	7,976,648
2021-12-23	7.790	7.830	7.670	7.680	7.537	8,799,666
2021-12-22	7.770	7.890	7.730	7.830	7.684	9,959,268
2021-12-21	7.560	7.830	7.500	7.760	7.615	8,991,036
2021-12-20	7.680	7.790	7.550	7.560	7.419	8,691,902
2021-12-17	7.890	7.890	7.590	7.680	7.537	11,906,784
2021-12-16	7.570	7.790	7.570	7.790	7.645	13,301,171
2021-12-15	7.530	7.640	7.480	7.550	7.409	7,360,012
2021-12-14	7.290	7.520	7.290	7.520	7.380	6,906,904
2021-12-13	7.360	7.420	7.280	7.370	7.233	4,487,887
2021-12-10	7.410	7.470	7.330	7.340	7.203	4,863,475
2021-12-09	7.500	7.550	7.430	7.440	7.301	5,590,225
2021-12-08	7.240	7.660	7.240	7.510	7.370	9,868,514
2021-12-07	7.410	7.510	7.160	7.240	7.105	7,425,725
2021-12-06	7.740	7.740	7.300	7.410	7.272	7,257,450
2021-12-03	7.640	7.850	7.590	7.640	7.497	6,534,993
2021-12-02	7.800	7.850	7.590	7.620	7.478	7,052,195
2021-12-01	7.710	7.930	7.670	7.820	7.674	9,916,250
2021-11-30	7.700	7.820	7.620	7.640	7.497	8,867,198
2021-11-29	7.480	7.660	7.410	7.620	7.478	6,746,778
2021-11-26	7.700	7.700	7.470	7.570	7.429	8,197,625
2021-11-25	7.750	7.830	7.650	7.720	7.576	8,009,367
2021-11-24	7.880	7.880	7.680	7.760	7.615	11,264,876
2021-11-23	7.660	7.950	7.630	7.890	7.743	15,516,449
2021-11-22	7.540	7.680	7.490	7.660	7.517	8,526,372
2021-11-19	7.450	7.600	7.430	7.530	7.390	6,377,473
2021-11-18	7.650	7.650	7.440	7.460	7.321	6,629,550
2021-11-17	7.410	7.710	7.400	7.600	7.458	13,145,199
2021-11-16	7.480	7.570	7.360	7.370	7.233	9,118,424
2021-11-15	7.480	7.550	7.400	7.530	7.390	8,882,232
2021-11-12	7.280	7.490	7.270	7.440	7.301	10,763,675
2021-11-11	7.210	7.350	7.160	7.280	7.144	6,839,118
2021-11-10	7.120	7.220	7.090	7.210	7.075	6,524,285

← NewerPage 20 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.