Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.860	15.950	15.500	15.730	15.678	8,065,918
2026-04-23	16.200	16.290	15.750	15.870	15.818	10,690,400
2026-04-22	15.880	16.170	15.800	16.130	16.077	8,886,190
2026-04-21	16.230	16.230	15.750	15.930	15.878	9,222,050
2026-04-20	16.090	16.360	16.060	16.230	16.177	9,515,256
2026-04-17	15.900	16.130	15.810	16.050	15.997	8,410,700
2026-04-16	15.760	16.070	15.730	16.000	15.947	9,755,800
2026-04-15	16.060	16.150	15.670	15.730	15.678	8,469,750
2026-04-14	15.920	16.150	15.850	16.020	15.967	9,413,708
2026-04-13	15.650	15.880	15.580	15.770	15.718	7,051,014
2026-04-10	15.770	16.070	15.760	15.790	15.738	10,111,525
2026-04-09	15.670	15.740	15.530	15.590	15.539	9,751,285
2026-04-08	15.110	15.940	15.110	15.890	15.838	15,804,877
2026-04-07	14.650	14.880	14.630	14.790	14.741	5,619,623
2026-04-03	14.940	14.960	14.600	14.600	14.552	6,801,138
2026-04-02	15.310	15.370	14.780	14.850	14.801	10,126,207
2026-04-01	15.360	15.500	15.230	15.420	15.369	8,526,761
2026-03-31	15.260	15.490	15.030	15.040	14.991	7,928,192
2026-03-30	15.130	15.340	14.900	15.320	15.270	8,503,692
2026-03-27	14.960	15.470	14.910	15.400	15.349	8,147,275
2026-03-26	15.660	15.750	15.140	15.210	15.160	10,902,166
2026-03-25	15.500	15.800	15.460	15.710	15.658	11,457,546
2026-03-24	15.280	15.450	14.960	15.440	15.389	14,492,860
2026-03-23	15.500	15.860	14.870	15.000	14.951	22,917,601
2026-03-20	17.200	17.290	16.390	16.400	16.346	14,166,177
2026-03-19	17.300	17.360	17.000	17.100	17.044	11,235,298
2026-03-18	17.280	17.590	17.210	17.570	17.512	9,958,900
2026-03-17	17.720	17.790	17.190	17.210	17.154	11,687,736
2026-03-16	17.350	17.730	17.230	17.710	17.652	10,069,110
2026-03-13	17.610	17.750	17.400	17.410	17.353	9,830,979
2026-03-12	17.930	17.990	17.580	17.700	17.642	11,028,400
2026-03-11	18.240	18.240	17.880	17.940	17.881	12,064,014
2026-03-10	18.370	18.480	18.010	18.190	18.130	13,509,323
2026-03-09	17.600	18.090	17.190	17.910	17.851	18,074,678
2026-03-06	17.870	18.080	17.780	17.990	17.931	10,241,350
2026-03-05	18.040	18.180	17.860	17.930	17.871	15,591,866
2026-03-04	17.500	17.960	17.410	17.580	17.522	16,886,553
2026-03-03	19.270	19.400	17.750	17.790	17.732	34,659,753
2026-03-02	19.850	20.030	19.180	19.200	19.137	30,764,039
2026-02-27	20.210	20.600	19.870	20.310	20.243	21,470,628
2026-02-26	19.980	20.630	19.840	20.360	20.293	25,155,336
2026-02-25	19.920	20.320	19.830	19.930	19.865	19,215,432
2026-02-24	21.030	21.190	19.720	19.910	19.845	32,739,522
2026-02-13	21.140	21.630	21.040	21.110	21.041	25,653,347
2026-02-12	21.170	21.450	20.830	21.290	21.220	29,266,627
2026-02-11	20.300	21.630	20.260	21.180	21.110	47,169,989
2026-02-10	19.850	21.000	19.720	20.610	20.542	35,388,826
2026-02-09	19.430	19.870	19.360	19.820	19.755	17,465,363
2026-02-06	19.080	19.460	18.870	19.130	19.067	12,815,719
2026-02-05	19.110	19.330	19.060	19.190	19.127	11,930,497
2026-02-04	19.440	19.440	19.060	19.320	19.257	15,061,549
2026-02-03	19.350	19.570	19.120	19.570	19.506	16,376,000
2026-02-02	19.510	19.780	19.090	19.120	19.057	19,156,691
2026-01-30	19.770	19.980	19.260	19.510	19.446	17,912,500
2026-01-29	20.100	20.570	19.690	19.880	19.815	22,980,950
2026-01-28	20.400	20.820	20.130	20.210	20.144	21,736,388
2026-01-27	20.010	20.490	19.480	20.380	20.313	22,191,043
2026-01-26	20.910	21.050	19.800	20.090	20.024	28,800,854
2026-01-23	20.700	20.950	20.560	20.900	20.831	19,711,338
2026-01-22	21.060	21.250	20.590	20.710	20.642	19,080,751

← NewerPage 3 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.