Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.990	19.320	18.910	19.010	18.917	13,387,000
2025-04-25	19.170	19.440	18.930	18.980	18.887	16,833,400
2025-04-24	19.750	19.750	18.930	19.070	18.976	18,845,705
2025-04-23	19.360	19.970	19.360	19.670	19.573	22,804,798
2025-04-22	19.560	19.590	19.140	19.170	19.076	16,669,518
2025-04-21	19.150	19.680	19.060	19.630	19.534	16,780,400
2025-04-18	19.280	19.430	19.010	19.150	19.056	14,277,200
2025-04-17	19.260	19.780	19.170	19.270	19.175	19,485,038
2025-04-16	19.900	19.980	19.000	19.530	19.434	23,537,600
2025-04-15	20.200	20.300	19.650	19.890	19.792	24,007,200
2025-04-14	20.290	20.600	19.910	20.210	20.111	38,761,070
2025-04-11	18.650	19.850	18.440	19.370	19.275	37,549,745
2025-04-10	18.750	19.630	18.640	18.800	18.708	38,881,500
2025-04-09	16.840	18.250	15.300	18.000	17.912	42,841,125
2025-04-08	17.270	18.140	16.670	17.420	17.335	39,790,071
2025-04-07	19.500	19.930	17.270	17.270	17.185	34,588,107
2025-04-03	22.010	22.400	21.330	21.590	21.484	22,240,475
2025-04-02	22.890	22.970	22.300	22.410	22.300	18,829,030
2025-04-01	22.660	23.410	22.250	22.380	22.270	27,502,525
2025-03-31	21.310	22.950	21.000	22.670	22.559	35,224,868
2025-03-28	22.050	22.490	21.550	21.550	21.444	19,504,139
2025-03-27	22.000	22.540	21.800	22.130	22.021	19,431,186
2025-03-26	22.050	22.660	22.050	22.160	22.051	19,107,100
2025-03-25	23.560	23.750	22.050	22.150	22.041	36,800,677
2025-03-24	24.900	25.200	22.890	23.790	23.673	39,370,077
2025-03-21	25.580	25.580	24.290	24.590	24.469	45,356,427
2025-03-20	26.300	27.300	25.750	25.900	25.773	65,841,749
2025-03-19	25.550	26.860	25.510	26.500	26.370	70,427,440
2025-03-18	25.010	25.900	24.770	25.410	25.285	38,812,900
2025-03-17	25.000	25.300	24.410	25.080	24.957	27,463,213
2025-03-14	23.900	24.860	23.900	24.740	24.619	25,412,025
2025-03-13	25.500	25.610	23.900	24.220	24.101	36,372,275
2025-03-12	25.130	26.500	24.980	25.420	25.295	47,633,050
2025-03-11	24.510	25.290	24.410	24.920	24.798	23,794,700
2025-03-10	24.600	25.100	24.340	25.010	24.887	23,867,900
2025-03-07	25.350	25.500	24.610	24.750	24.629	39,520,275
2025-03-06	25.040	26.430	24.900	25.620	25.494	58,550,246
2025-03-05	24.500	25.180	24.000	24.690	24.569	34,060,175
2025-03-04	23.710	24.980	23.560	24.660	24.539	34,741,232
2025-03-03	25.320	25.590	23.570	24.140	24.022	54,339,632
2025-02-28	28.180	28.190	25.460	25.600	25.474	77,943,517
2025-02-27	27.700	29.570	26.880	28.770	28.629	110,097,951
2025-02-26	27.450	28.600	26.640	27.690	27.554	93,161,548
2025-02-25	25.550	28.200	25.390	27.310	27.176	96,841,105
2025-02-24	27.300	27.300	25.820	26.240	26.111	65,434,529
2025-02-21	26.720	27.400	26.260	27.300	27.166	82,288,976
2025-02-20	26.800	27.960	26.680	27.350	27.216	97,852,185
2025-02-19	25.550	26.100	25.470	25.990	25.862	52,620,653
2025-02-18	27.160	27.500	25.000	25.400	25.275	69,250,560
2025-02-17	26.600	27.580	26.560	27.500	27.365	54,175,140
2025-02-14	27.270	27.400	26.300	26.910	26.778	68,988,115
2025-02-13	29.260	29.290	27.600	27.740	27.604	93,351,503
2025-02-12	27.900	30.840	27.700	30.000	29.853	116,704,564
2025-02-11	28.650	30.500	28.420	28.780	28.639	115,477,115
2025-02-10	27.520	29.000	27.250	28.650	28.509	98,599,790
2025-02-07	28.720	29.780	27.200	28.070	27.932	121,474,104
2025-02-06	26.610	29.110	26.610	28.790	28.649	117,628,341
2025-02-05	31.500	31.600	26.200	27.000	26.867	121,410,229
2025-01-27	33.000	34.070	30.370	30.660	30.510	103,299,001
2025-01-24	31.650	33.160	31.420	32.910	32.748	99,292,362

← NewerPage 7 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.