Shanghai Fortune Techgroup Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.600	13.000	11.600	12.930	12.930	28,661,338
2026-10-22	12.260	12.920	12.260	12.260	12.260	28,053,059
2026-10-21	11.710	12.880	11.710	12.600	12.600	32,254,736
2026-10-20	11.200	11.940	10.830	11.740	11.740	17,662,016
2026-10-19	10.990	10.990	10.690	10.960	10.960	6,630,331
2026-10-16	11.200	11.250	10.800	10.900	10.900	7,881,426
2026-10-15	11.290	11.430	11.010	11.030	11.010	9,508,809
2026-10-14	11.590	11.780	11.420	11.550	11.529	7,864,382
2026-10-13	11.670	11.780	11.140	11.660	11.639	14,390,013
2026-10-12	12.110	12.110	11.660	11.870	11.849	9,262,821
2026-10-09	11.990	12.430	11.620	12.140	12.118	13,979,391
2026-10-08	12.400	12.630	11.930	12.060	12.038	9,905,700
2026-09-30	12.970	12.970	12.450	12.480	12.457	8,549,400
2026-09-29	12.690	13.090	12.500	12.890	12.867	9,449,100
2026-09-28	13.190	13.200	12.620	12.730	12.707	10,801,609
2026-09-24	13.250	13.390	13.120	13.140	13.116	8,081,803
2026-09-23	13.310	13.420	13.100	13.280	13.256	11,106,957
2026-09-22	13.170	13.630	13.170	13.350	13.326	17,077,421
2026-09-21	12.860	13.350	12.860	13.070	13.046	14,898,414
2026-09-18	12.560	12.930	12.540	12.850	12.827	12,154,823
2026-09-17	12.500	12.650	12.310	12.410	12.388	7,659,960
2026-09-16	12.090	12.580	12.030	12.570	12.547	10,366,444
2026-09-15	12.150	12.290	12.020	12.090	12.068	8,150,886
2026-09-14	12.190	12.310	11.840	12.210	12.188	10,961,700
2026-09-11	12.160	12.250	11.820	12.210	12.188	10,756,500
2026-09-10	12.360	12.410	12.240	12.280	12.258	5,857,200
2026-09-09	12.480	12.670	12.370	12.410	12.388	7,225,286
2026-09-08	12.850	12.880	12.630	12.640	12.617	6,423,900
2026-09-07	12.760	12.920	12.710	12.850	12.827	6,819,853
2026-09-04	13.050	13.180	12.680	12.750	12.727	8,851,400
2026-09-03	13.200	13.200	12.860	12.910	12.887	7,921,650
2026-09-02	13.160	13.280	13.030	13.100	13.076	8,874,000
2026-09-01	13.290	13.430	13.110	13.270	13.246	12,153,734
2026-08-31	12.700	13.350	12.650	13.290	13.266	14,408,728
2026-08-28	12.850	13.050	12.750	12.800	12.777	12,567,409
2026-08-27	12.370	12.930	12.320	12.900	12.877	22,205,907
2026-08-26	12.120	12.240	12.020	12.130	12.108	6,326,110
2026-08-25	11.760	12.190	11.650	12.120	12.098	9,147,907
2026-08-24	12.010	12.220	11.630	11.820	11.799	8,423,875
2026-08-21	11.940	12.100	11.770	12.010	11.988	6,564,000
2026-08-20	12.010	12.180	11.930	11.980	11.958	7,572,200
2026-08-19	12.580	12.580	11.900	11.930	11.908	12,975,085
2026-08-18	12.980	12.990	12.430	12.700	12.677	13,640,500
2026-08-17	12.700	13.050	12.580	13.050	13.026	10,228,312
2026-08-14	12.750	12.960	12.580	12.710	12.687	9,409,262
2026-08-13	13.030	13.200	12.670	12.700	12.677	11,184,600
2026-08-12	12.900	13.060	12.880	12.950	12.927	8,223,051
2026-08-11	12.930	13.140	12.770	12.940	12.917	9,609,578
2026-08-10	13.140	13.150	12.860	12.990	12.966	9,384,653
2026-08-07	13.190	13.190	12.770	13.140	13.116	11,783,427
2026-08-06	13.150	13.380	12.980	13.150	13.126	13,230,838
2026-08-05	13.200	13.570	13.100	13.340	13.316	14,485,537
2026-08-04	12.840	13.240	12.750	13.210	13.186	15,741,888
2026-08-03	12.700	13.070	12.680	12.740	12.717	11,660,758
2026-07-31	12.680	13.140	12.510	12.820	12.797	21,939,736
2026-07-30	12.450	12.700	12.120	12.230	12.208	15,017,557
2026-07-29	12.240	12.760	12.160	12.670	12.647	17,308,774
2026-07-28	12.110	12.390	12.030	12.220	12.198	9,996,643
2026-07-27	12.050	12.380	11.810	12.340	12.318	12,839,645
2026-07-24	12.050	12.500	11.910	12.140	12.118	15,984,469

Page 1 of 3 · 121 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.