Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.510	20.880	20.350	20.820	20.737	24,764,377
2025-07-24	20.300	20.570	20.250	20.530	20.449	15,056,225
2025-07-23	20.400	20.610	20.110	20.340	20.259	19,202,275
2025-07-22	20.650	20.660	20.220	20.320	20.239	19,940,475
2025-07-21	20.460	20.720	20.300	20.700	20.618	17,498,707
2025-07-18	20.500	20.770	20.300	20.460	20.379	18,072,850
2025-07-17	20.290	20.630	20.060	20.550	20.469	21,324,200
2025-07-16	20.160	20.650	20.100	20.190	20.110	20,605,013
2025-07-15	20.140	20.290	19.730	20.240	20.160	21,574,295
2025-07-14	20.240	20.270	19.950	20.020	19.941	14,968,600
2025-07-11	20.070	20.400	19.820	20.350	20.269	17,329,400
2025-07-10	20.020	20.170	19.900	20.010	19.931	14,060,286
2025-07-09	20.320	20.520	20.030	20.070	19.990	19,301,526
2025-07-08	20.290	20.580	20.170	20.460	20.379	15,033,800
2025-07-07	20.220	20.450	20.120	20.220	20.140	12,824,900
2025-07-04	20.830	20.830	20.320	20.370	20.289	20,495,900
2025-07-03	20.680	20.930	20.580	20.820	20.737	16,282,100
2025-07-02	21.030	21.200	20.500	20.770	20.688	30,485,300
2025-07-01	21.700	21.880	21.050	21.290	21.206	40,529,341
2025-06-30	21.070	21.520	21.070	21.270	21.186	30,804,864
2025-06-27	21.240	21.580	20.740	21.140	21.036	41,203,750
2025-06-26	21.350	21.350	20.880	20.890	20.787	32,686,225
2025-06-25	20.600	21.310	20.590	21.310	21.205	44,313,563
2025-06-24	19.960	20.570	19.960	20.540	20.439	25,812,621
2025-06-23	19.380	20.080	19.340	19.950	19.852	20,976,000
2025-06-20	20.380	20.480	19.680	19.680	19.583	23,667,792
2025-06-19	21.000	21.200	20.240	20.280	20.180	32,222,711
2025-06-18	20.900	21.240	20.620	21.090	20.987	35,947,692
2025-06-17	20.580	21.460	20.450	21.190	21.086	58,682,985
2025-06-16	20.100	20.580	20.050	20.430	20.330	24,820,463
2025-06-13	20.810	21.170	20.210	20.320	20.220	46,668,077
2025-06-12	21.350	21.890	21.060	21.220	21.116	51,858,249
2025-06-11	21.740	21.790	21.000	21.230	21.126	60,140,411
2025-06-10	22.850	23.000	21.200	21.700	21.594	116,508,055
2025-06-09	21.910	24.190	20.680	23.320	23.206	148,417,963
2025-06-06	19.750	20.550	19.520	20.160	20.061	43,837,425
2025-06-05	19.280	19.900	19.060	19.700	19.603	26,503,714
2025-06-04	19.400	19.550	19.210	19.290	19.195	18,816,700
2025-06-03	19.400	19.830	19.300	19.390	19.295	21,590,575
2025-05-30	20.330	20.330	19.400	19.450	19.355	29,136,305
2025-05-29	20.270	20.930	20.000	20.490	20.389	32,826,445
2025-05-28	20.570	20.980	20.150	20.260	20.161	30,730,067
2025-05-27	20.120	21.030	20.120	20.570	20.469	59,602,992
2025-05-26	18.460	21.500	18.430	20.730	20.628	77,864,458
2025-05-23	18.590	18.820	18.300	18.320	18.230	33,440,900
2025-05-22	18.800	19.720	18.620	19.390	19.295	39,130,291
2025-05-21	19.120	19.120	18.640	18.820	18.728	15,088,675
2025-05-20	19.060	19.300	18.790	19.140	19.046	13,554,238
2025-05-19	19.150	19.320	18.810	19.060	18.966	13,189,225
2025-05-16	19.290	19.580	19.000	19.250	19.156	15,715,700
2025-05-15	19.930	19.930	19.090	19.110	19.016	20,493,675
2025-05-14	19.720	20.200	19.540	19.910	19.812	22,621,800
2025-05-13	20.090	20.480	19.680	19.730	19.633	26,577,700
2025-05-12	19.500	19.840	18.920	19.810	19.713	40,431,625
2025-05-09	20.840	20.900	20.230	20.340	20.240	18,936,200
2025-05-08	20.600	21.080	20.580	21.030	20.927	22,097,000
2025-05-07	21.040	21.440	20.430	20.770	20.668	31,247,642
2025-05-06	20.170	21.100	20.100	21.010	20.907	33,274,724
2025-04-30	19.700	20.160	19.600	19.960	19.862	30,611,990
2025-04-29	19.110	19.380	18.770	19.240	19.146	16,508,400

← NewerPage 6 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.