Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.000	34.600	31.700	31.720	31.564	127,317,839
2025-01-22	32.600	32.990	31.750	32.750	32.589	88,615,024
2025-01-21	33.930	35.500	33.170	34.060	33.893	136,083,183
2025-01-20	31.550	33.700	31.490	33.110	32.947	101,138,133
2025-01-17	30.850	32.360	29.540	31.600	31.445	108,922,297
2025-01-16	32.660	33.960	30.610	30.610	30.460	136,582,033
2025-01-15	31.100	35.300	30.800	33.400	33.236	137,274,819
2025-01-14	29.000	31.780	27.590	31.700	31.544	133,193,667
2025-01-13	29.000	30.610	27.460	28.600	28.460	106,469,651
2025-01-10	29.810	32.500	28.680	29.860	29.713	122,975,977
2025-01-09	26.780	31.190	26.330	28.950	28.808	118,974,256
2025-01-08	25.140	27.300	24.420	26.930	26.798	95,218,247
2025-01-07	24.410	25.690	24.080	25.310	25.186	93,545,852
2025-01-06	29.000	29.520	23.620	23.700	23.584	130,061,405
2025-01-03	29.500	31.500	28.000	29.520	29.375	139,664,152
2025-01-02	28.520	29.420	26.840	28.400	28.261	89,776,958
2024-12-31	28.120	29.460	27.420	28.130	27.992	96,230,808
2024-12-30	27.470	28.650	26.480	28.130	27.992	87,466,973
2024-12-27	26.680	29.640	26.260	27.540	27.405	106,357,134
2024-12-26	25.100	27.880	24.810	27.190	27.057	101,570,315
2024-12-25	25.060	25.820	23.600	25.570	25.445	86,716,692
2024-12-24	26.600	27.000	23.830	25.210	25.086	108,308,970
2024-12-23	29.170	29.790	25.510	25.800	25.673	104,264,267
2024-12-20	29.020	31.600	28.200	29.200	29.057	131,373,601
2024-12-19	30.600	31.800	28.920	29.610	29.465	150,886,888
2024-12-18	26.000	31.080	22.800	31.080	30.927	205,891,598
2024-12-17	26.520	26.750	24.380	25.900	25.773	140,127,176
2024-12-16	28.000	28.780	25.090	25.500	25.375	182,624,625
2024-12-13	24.500	26.710	24.000	26.710	26.579	206,417,564
2024-12-12	22.260	22.260	21.600	22.260	22.151	87,087,604
2024-12-11	16.690	18.550	16.690	18.550	18.459	149,641,271
2024-12-10	15.400	15.550	14.950	15.460	15.384	45,400,425
2024-12-09	15.080	15.150	14.580	14.820	14.747	24,773,900
2024-12-06	15.250	15.270	14.750	15.100	15.026	31,791,452
2024-12-05	15.060	15.450	15.060	15.270	15.195	34,505,257
2024-12-04	16.300	16.680	15.260	15.390	15.314	56,415,710
2024-12-03	15.010	16.240	14.860	15.800	15.722	62,012,657
2024-12-02	14.410	15.270	14.330	15.000	14.926	47,293,198
2024-11-29	13.980	14.500	13.770	14.340	14.270	30,432,970
2024-11-28	14.100	14.380	14.000	14.030	13.961	27,166,325
2024-11-27	14.050	14.210	13.430	14.180	14.110	25,405,375
2024-11-26	14.050	14.370	13.910	13.930	13.862	21,322,850
2024-11-25	14.310	14.510	13.650	14.050	13.981	27,557,253
2024-11-22	15.130	15.190	14.230	14.240	14.170	47,461,080
2024-11-21	15.260	15.810	15.150	15.270	15.195	47,466,728
2024-11-20	14.900	15.460	14.710	15.360	15.285	51,850,539
2024-11-19	14.440	14.930	14.210	14.910	14.837	44,898,013
2024-11-18	15.430	15.760	14.010	14.290	14.220	60,623,892
2024-11-15	15.990	16.690	15.480	15.480	15.404	79,755,237
2024-11-14	17.510	17.820	16.010	16.130	16.051	106,132,736
2024-11-13	18.750	19.580	17.600	18.050	17.961	137,434,122
2024-11-12	19.760	19.760	18.210	18.560	18.469	205,549,585
2024-11-11	17.270	17.270	17.270	17.270	17.185	34,767,120
2024-11-08	14.320	14.720	14.210	14.390	14.319	51,406,250
2024-11-07	13.770	14.200	13.670	14.200	14.130	39,474,815
2024-11-06	14.070	14.270	13.750	13.910	13.842	50,012,189
2024-11-05	13.900	14.320	13.800	14.160	14.091	62,530,320
2024-11-04	13.400	13.960	13.270	13.920	13.852	34,394,025
2024-11-01	15.000	15.030	13.500	13.560	13.493	59,781,415
2024-10-31	14.390	15.840	14.290	15.260	15.185	65,478,945

← NewerPage 8 of 21 · 1,219 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.