Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.500	21.260	20.460	20.780	20.712	20,734,936
2026-01-20	21.100	21.170	20.460	20.740	20.672	22,979,311
2026-01-19	21.250	21.350	20.870	21.020	20.951	20,863,972
2026-01-16	21.800	21.960	20.980	21.360	21.290	27,343,882
2026-01-15	22.000	22.430	21.340	21.720	21.649	30,756,592
2026-01-14	21.710	22.980	21.710	22.260	22.187	53,545,293
2026-01-13	23.400	23.400	21.730	21.910	21.838	66,999,624
2026-01-12	22.300	23.890	21.930	23.600	23.523	79,383,983
2026-01-09	20.800	21.960	20.800	21.960	21.888	48,146,920
2026-01-08	20.700	21.280	20.600	20.950	20.881	33,962,822
2026-01-07	20.580	21.210	20.580	20.800	20.732	33,934,592
2026-01-06	20.920	21.200	20.510	20.930	20.861	38,866,140
2026-01-05	20.500	21.450	20.370	21.060	20.991	55,357,936
2025-12-31	19.950	20.640	19.210	20.090	20.024	43,987,744
2025-12-30	19.350	19.840	19.130	19.520	19.456	31,102,572
2025-12-29	18.770	19.360	18.650	19.130	19.067	23,192,126
2025-12-26	19.000	19.050	18.720	18.790	18.728	14,203,579
2025-12-25	19.100	19.150	18.880	19.050	18.987	13,625,563
2025-12-24	19.000	19.040	18.840	19.000	18.938	16,099,261
2025-12-23	18.880	19.150	18.760	19.050	18.987	16,112,430
2025-12-22	18.900	19.090	18.870	18.900	18.838	16,101,380
2025-12-19	19.000	19.200	18.880	18.990	18.928	26,562,775
2025-12-18	18.710	20.880	18.560	19.450	19.386	41,407,813
2025-12-17	18.170	19.130	17.870	18.910	18.848	22,776,437
2025-12-16	18.760	18.780	18.100	18.250	18.190	14,300,450
2025-12-15	19.230	19.250	18.740	18.760	18.698	14,555,035
2025-12-12	19.180	19.550	18.950	19.400	19.336	14,344,861
2025-12-11	19.550	19.750	19.140	19.150	19.087	14,516,917
2025-12-10	19.550	19.680	19.320	19.600	19.536	14,113,275
2025-12-09	19.990	20.080	19.620	19.660	19.595	19,489,122
2025-12-08	19.960	20.250	19.800	20.090	20.024	27,179,998
2025-12-05	20.700	20.790	19.500	20.020	19.954	41,947,896
2025-12-04	20.730	21.140	19.890	21.050	20.981	40,986,800
2025-12-03	21.940	21.940	20.660	20.730	20.662	43,671,823
2025-12-02	21.760	22.250	21.410	22.090	22.017	52,455,071
2025-12-01	20.930	22.500	20.900	21.970	21.898	71,350,125
2025-11-28	20.760	20.880	20.290	20.540	20.473	25,711,348
2025-11-27	20.140	20.890	20.140	20.660	20.592	41,484,070
2025-11-26	19.400	20.780	19.240	20.100	20.034	38,512,353
2025-11-25	18.900	19.770	18.810	19.470	19.406	19,836,540
2025-11-24	18.690	19.100	18.190	18.780	18.718	13,433,697
2025-11-21	19.290	19.470	18.400	18.540	18.479	15,378,632
2025-11-20	19.400	19.650	19.130	19.500	19.436	12,732,332
2025-11-19	19.670	19.760	19.180	19.260	19.197	12,047,369
2025-11-18	19.380	20.020	19.200	19.790	19.725	18,886,886
2025-11-17	19.300	19.550	19.060	19.520	19.456	13,951,339
2025-11-14	19.250	19.950	19.190	19.420	19.356	22,994,179
2025-11-13	19.200	19.340	19.080	19.200	19.137	9,871,268
2025-11-12	19.520	19.520	19.140	19.200	19.137	10,651,576
2025-11-11	19.800	19.950	19.500	19.510	19.446	11,718,017
2025-11-10	19.770	19.870	19.580	19.800	19.735	10,230,586
2025-11-07	19.850	19.860	19.670	19.670	19.605	10,739,764
2025-11-06	20.000	20.130	19.820	19.980	19.914	9,695,189
2025-11-05	19.750	20.110	19.690	19.940	19.875	10,704,584
2025-11-04	20.450	20.450	19.920	20.070	20.004	14,966,440
2025-11-03	20.630	20.650	20.050	20.560	20.493	15,643,053
2025-10-31	20.440	20.650	20.270	20.350	20.283	18,750,309
2025-10-30	20.540	20.540	20.130	20.140	20.074	14,892,442
2025-10-29	20.500	20.590	20.320	20.550	20.483	14,398,867
2025-10-28	20.850	21.160	20.470	20.630	20.562	20,192,747

← NewerPage 4 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.