Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.550	20.680	20.280	20.480	20.413	16,584,692
2025-10-24	20.050	20.440	20.000	20.360	20.293	18,839,192
2025-10-23	19.860	19.980	19.420	19.980	19.914	13,542,638
2025-10-22	20.070	20.100	19.830	19.930	19.865	10,912,641
2025-10-21	19.890	20.190	19.710	20.150	20.084	15,250,148
2025-10-20	19.850	20.130	19.620	19.870	19.805	14,104,350
2025-10-17	20.280	20.430	19.500	19.510	19.446	19,720,325
2025-10-16	20.770	20.770	20.270	20.330	20.263	18,524,946
2025-10-15	20.890	21.000	20.390	20.830	20.762	23,344,479
2025-10-14	21.800	22.060	20.850	20.880	20.811	31,227,164
2025-10-13	20.880	21.770	20.430	21.670	21.599	25,789,695
2025-10-10	23.170	23.300	22.110	22.180	22.107	36,648,614
2025-10-09	23.430	24.090	22.920	23.630	23.552	50,106,837
2025-09-30	22.590	23.900	22.450	23.540	23.463	49,344,003
2025-09-29	22.910	23.500	22.330	22.410	22.336	37,945,456
2025-09-26	22.800	23.160	22.250	22.280	22.207	33,490,013
2025-09-25	23.550	23.900	22.900	22.990	22.915	42,001,089
2025-09-24	23.970	23.990	23.100	23.400	23.323	47,960,482
2025-09-23	24.410	24.700	22.850	23.970	23.891	85,140,149
2025-09-22	23.200	25.680	23.200	24.400	24.320	108,246,018
2025-09-19	21.650	22.090	21.290	21.410	21.340	20,728,070
2025-09-18	21.840	22.660	21.320	21.690	21.619	35,738,859
2025-09-17	21.770	22.080	21.650	21.840	21.768	18,105,937
2025-09-16	21.500	21.900	21.420	21.900	21.813	18,170,531
2025-09-15	22.400	22.450	21.510	21.550	21.465	20,800,317
2025-09-12	21.700	22.230	21.490	21.930	21.843	27,659,594
2025-09-11	20.750	21.610	20.520	21.600	21.514	26,216,551
2025-09-10	20.750	21.030	20.660	20.830	20.747	15,473,223
2025-09-09	21.000	21.250	20.570	20.660	20.578	21,900,603
2025-09-08	21.400	21.650	21.020	21.360	21.275	23,581,125
2025-09-05	21.100	21.470	20.820	21.410	21.325	23,485,858
2025-09-04	21.920	22.220	20.520	20.990	20.907	30,317,833
2025-09-03	22.610	22.750	21.710	21.820	21.733	27,184,010
2025-09-02	23.530	23.600	22.200	22.620	22.530	41,792,435
2025-09-01	24.320	24.980	23.450	23.820	23.726	38,355,896
2025-08-29	25.300	25.300	23.900	24.010	23.915	51,018,092
2025-08-28	24.650	25.530	24.100	25.250	25.150	68,512,230
2025-08-27	24.590	26.500	24.270	25.020	24.921	86,582,082
2025-08-26	23.750	24.840	23.660	24.220	24.124	58,800,101
2025-08-25	23.500	26.150	23.280	24.470	24.373	82,703,069
2025-08-22	22.770	23.290	22.610	22.970	22.879	43,993,743
2025-08-21	23.460	23.490	22.380	22.620	22.530	51,781,180
2025-08-20	22.100	23.450	21.810	23.450	23.357	70,202,110
2025-08-19	21.900	22.380	21.780	22.090	22.002	40,161,866
2025-08-18	21.800	22.370	21.600	21.890	21.803	46,065,041
2025-08-15	20.900	21.580	20.900	21.510	21.425	36,417,831
2025-08-14	21.220	21.480	20.800	20.950	20.867	35,985,581
2025-08-13	20.900	21.300	20.750	21.190	21.106	34,546,890
2025-08-12	20.810	21.000	20.640	20.920	20.837	24,607,067
2025-08-11	20.280	20.880	20.200	20.760	20.678	26,302,644
2025-08-08	20.710	20.790	20.150	20.150	20.070	21,598,507
2025-08-07	20.700	20.990	20.540	20.800	20.718	27,794,986
2025-08-06	20.340	20.740	20.140	20.690	20.608	20,889,043
2025-08-05	20.250	20.360	20.120	20.340	20.259	13,039,411
2025-08-04	19.810	20.290	19.690	20.290	20.210	14,147,864
2025-08-01	20.150	20.530	19.750	19.950	19.871	19,317,008
2025-07-31	20.360	20.680	20.110	20.170	20.090	19,667,074
2025-07-30	20.900	20.900	20.310	20.480	20.399	22,516,812
2025-07-29	20.690	21.350	20.310	20.990	20.907	31,182,906
2025-07-28	20.800	20.890	20.560	20.750	20.668	16,428,225

← NewerPage 5 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.