Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.720	14.800	14.150	14.550	14.479	60,366,152
2024-10-29	16.990	17.350	15.370	15.450	15.374	81,449,204
2024-10-28	15.530	15.950	15.530	15.900	15.822	35,573,112
2024-10-25	15.560	15.780	15.250	15.590	15.514	41,706,007
2024-10-24	15.380	15.870	15.350	15.510	15.434	35,087,676
2024-10-23	15.730	16.070	15.470	15.590	15.514	41,953,288
2024-10-22	16.350	16.470	15.400	15.880	15.802	68,580,731
2024-10-21	16.250	17.570	15.880	16.800	16.718	100,904,652
2024-10-18	14.900	17.150	14.710	16.230	16.150	96,193,012
2024-10-17	15.710	15.900	15.000	15.100	15.026	73,736,474
2024-10-16	16.150	16.650	15.000	15.340	15.265	104,400,783
2024-10-15	18.000	19.760	16.810	16.930	16.847	121,106,797
2024-10-14	15.620	18.640	15.570	18.640	18.549	106,147,892
2024-10-11	15.370	17.100	15.200	15.530	15.454	70,336,842
2024-10-10	15.850	17.550	14.130	16.330	16.250	94,117,603
2024-10-09	14.980	17.630	14.530	16.330	16.250	117,691,523
2024-10-08	14.690	14.690	13.880	14.690	14.618	45,864,127
2024-09-30	10.440	12.240	10.430	12.240	12.180	52,079,233
2024-09-27	9.810	10.390	9.730	10.200	10.150	27,532,675
2024-09-26	9.660	9.930	9.540	9.790	9.742	22,832,315
2024-09-25	9.220	9.920	9.200	9.790	9.742	30,545,103
2024-09-24	8.720	9.270	8.680	9.220	9.175	16,881,100
2024-09-23	8.770	8.940	8.630	8.790	8.747	9,192,175
2024-09-20	8.730	8.990	8.680	8.770	8.727	13,724,000
2024-09-19	8.790	8.820	8.540	8.700	8.647	12,089,600
2024-09-18	8.300	8.760	8.160	8.760	8.707	17,904,370
2024-09-13	8.190	8.400	8.090	8.270	8.220	7,871,259
2024-09-12	8.340	8.380	8.180	8.210	8.160	4,465,659
2024-09-11	8.350	8.470	8.220	8.290	8.240	6,180,850
2024-09-10	8.350	8.470	8.050	8.400	8.349	8,283,896
2024-09-09	8.400	8.470	8.240	8.320	8.270	9,955,242
2024-09-06	8.870	8.880	8.480	8.510	8.459	13,379,304
2024-09-05	8.900	9.070	8.680	8.880	8.826	17,386,200
2024-09-04	9.000	9.260	8.890	9.020	8.965	16,258,438
2024-09-03	8.990	9.230	8.980	9.100	9.045	14,765,008
2024-09-02	9.500	9.540	9.030	9.050	8.995	25,324,579
2024-08-30	8.580	9.480	8.530	9.470	9.413	33,870,364
2024-08-29	8.480	8.670	8.310	8.600	8.548	9,402,600
2024-08-28	8.400	8.590	8.330	8.540	8.488	8,178,950
2024-08-27	8.730	8.740	8.430	8.450	8.399	12,347,951
2024-08-26	8.560	8.970	8.550	8.830	8.777	17,974,376
2024-08-23	8.420	8.750	8.330	8.660	8.608	15,127,400
2024-08-22	8.500	8.770	8.460	8.500	8.449	10,543,450
2024-08-21	8.580	8.890	8.510	8.600	8.548	13,467,420
2024-08-20	8.590	8.840	8.490	8.650	8.598	16,652,709
2024-08-19	8.900	8.900	8.520	8.550	8.498	22,726,483
2024-08-16	8.800	9.050	8.770	8.950	8.896	24,652,483
2024-08-15	8.800	8.990	8.730	8.860	8.806	21,938,159
2024-08-14	8.880	9.150	8.750	8.940	8.886	35,629,921
2024-08-13	8.140	9.000	8.140	8.940	8.886	46,444,912
2024-08-12	8.290	8.390	8.100	8.190	8.140	26,593,350
2024-08-09	7.870	9.340	7.870	8.360	8.309	45,155,576
2024-08-08	7.600	8.000	7.500	7.780	7.733	15,884,242
2024-08-07	7.340	7.920	7.320	7.620	7.574	12,133,577
2024-08-06	7.300	7.390	7.210	7.310	7.266	6,960,556
2024-08-05	7.640	7.690	7.190	7.210	7.166	11,493,450
2024-08-02	7.950	8.000	7.720	7.740	7.693	10,652,664
2024-08-01	8.030	8.130	7.950	8.040	7.991	12,225,614
2024-07-31	7.900	8.060	7.760	8.030	7.947	14,288,367
2024-07-30	7.710	7.920	7.580	7.890	7.808	12,069,786

← NewerPage 9 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.