Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.100 | 4.190 | 3.950 | 4.190 | 4.190 | 4,226,287 |
| 2026-10-22 | 4.280 | 4.280 | 4.120 | 4.130 | 4.130 | 3,443,243 |
| 2026-10-21 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 3,103,458 |
| 2026-10-20 | 4.120 | 4.180 | 4.080 | 4.170 | 4.170 | 2,253,697 |
| 2026-10-19 | 4.130 | 4.170 | 4.030 | 4.110 | 4.110 | 2,716,700 |
| 2026-10-16 | 4.230 | 4.280 | 4.110 | 4.130 | 4.130 | 2,445,790 |
| 2026-10-15 | 4.250 | 4.270 | 4.160 | 4.180 | 4.180 | 3,525,629 |
| 2026-10-14 | 4.420 | 4.430 | 4.300 | 4.310 | 4.310 | 2,063,700 |
| 2026-10-13 | 4.480 | 4.480 | 4.200 | 4.400 | 4.400 | 3,553,124 |
| 2026-10-12 | 4.610 | 4.620 | 4.500 | 4.500 | 4.500 | 2,274,037 |
| 2026-10-09 | 4.690 | 4.710 | 4.580 | 4.630 | 4.630 | 3,626,594 |
| 2026-10-08 | 4.620 | 4.700 | 4.600 | 4.690 | 4.690 | 3,706,037 |
| 2026-09-30 | 4.610 | 4.620 | 4.590 | 4.610 | 4.610 | 1,542,460 |
| 2026-09-29 | 4.580 | 4.630 | 4.580 | 4.610 | 4.610 | 1,583,553 |
| 2026-09-28 | 4.640 | 4.650 | 4.580 | 4.580 | 4.580 | 2,477,755 |
| 2026-09-24 | 4.650 | 4.700 | 4.620 | 4.620 | 4.620 | 2,447,123 |
| 2026-09-23 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 4,944,900 |
| 2026-09-22 | 4.790 | 4.820 | 4.750 | 4.800 | 4.800 | 4,640,042 |
| 2026-09-21 | 4.560 | 4.780 | 4.550 | 4.770 | 4.770 | 5,719,838 |
| 2026-09-18 | 4.590 | 4.640 | 4.550 | 4.570 | 4.570 | 2,236,128 |
| 2026-09-17 | 4.570 | 4.610 | 4.530 | 4.570 | 4.570 | 2,101,360 |
| 2026-09-16 | 4.600 | 4.620 | 4.540 | 4.570 | 4.570 | 2,667,089 |
| 2026-09-15 | 4.630 | 4.690 | 4.540 | 4.600 | 4.600 | 4,579,629 |
| 2026-09-14 | 4.640 | 4.660 | 4.580 | 4.590 | 4.590 | 2,707,700 |
| 2026-09-11 | 4.600 | 4.680 | 4.490 | 4.630 | 4.630 | 4,067,750 |
| 2026-09-10 | 4.600 | 4.630 | 4.550 | 4.600 | 4.600 | 3,754,372 |
| 2026-09-09 | 4.710 | 4.710 | 4.620 | 4.620 | 4.620 | 3,698,900 |
| 2026-09-08 | 4.700 | 4.740 | 4.650 | 4.720 | 4.720 | 3,481,101 |
| 2026-09-07 | 4.700 | 4.750 | 4.620 | 4.690 | 4.690 | 5,112,783 |
| 2026-09-04 | 4.650 | 4.780 | 4.650 | 4.720 | 4.720 | 7,642,955 |
| 2026-09-03 | 4.650 | 4.700 | 4.560 | 4.650 | 4.650 | 5,702,782 |
| 2026-09-02 | 4.500 | 4.720 | 4.480 | 4.590 | 4.590 | 7,369,942 |
| 2026-09-01 | 4.470 | 4.580 | 4.460 | 4.530 | 4.530 | 5,851,731 |
| 2026-08-31 | 4.380 | 4.520 | 4.320 | 4.480 | 4.480 | 5,225,451 |
| 2026-08-28 | 4.250 | 4.390 | 4.250 | 4.390 | 4.390 | 4,419,349 |
| 2026-08-27 | 4.270 | 4.380 | 4.240 | 4.260 | 4.260 | 4,033,073 |
| 2026-08-26 | 4.120 | 4.280 | 4.120 | 4.260 | 4.260 | 3,838,490 |
| 2026-08-25 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 2,434,790 |
| 2026-08-24 | 4.030 | 4.090 | 4.030 | 4.070 | 4.070 | 1,459,898 |
| 2026-08-21 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 3,774,801 |
| 2026-08-20 | 4.190 | 4.270 | 4.130 | 4.180 | 4.180 | 3,762,080 |
| 2026-08-19 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 4,556,696 |
| 2026-08-18 | 4.300 | 4.340 | 4.240 | 4.320 | 4.320 | 3,711,841 |
| 2026-08-17 | 4.120 | 4.400 | 4.110 | 4.280 | 4.280 | 7,743,703 |
| 2026-08-14 | 4.100 | 4.150 | 4.080 | 4.120 | 4.120 | 3,132,276 |
| 2026-08-13 | 4.170 | 4.190 | 4.080 | 4.090 | 4.090 | 3,667,900 |
| 2026-08-12 | 4.120 | 4.200 | 4.120 | 4.180 | 4.180 | 4,013,300 |
| 2026-08-11 | 4.000 | 4.190 | 4.000 | 4.120 | 4.120 | 6,029,290 |
| 2026-08-10 | 3.930 | 3.980 | 3.920 | 3.980 | 3.980 | 2,563,726 |
| 2026-08-07 | 3.980 | 3.990 | 3.820 | 3.950 | 3.950 | 7,425,082 |
| 2026-08-06 | 3.870 | 3.990 | 3.860 | 3.960 | 3.960 | 6,474,019 |
| 2026-08-05 | 3.860 | 3.890 | 3.810 | 3.870 | 3.870 | 3,661,300 |
| 2026-08-04 | 3.930 | 3.970 | 3.830 | 3.870 | 3.870 | 5,572,200 |
| 2026-08-03 | 3.740 | 3.950 | 3.700 | 3.920 | 3.920 | 8,441,204 |
| 2026-07-31 | 3.520 | 3.830 | 3.520 | 3.750 | 3.750 | 8,308,741 |
| 2026-07-30 | 3.590 | 3.620 | 3.480 | 3.510 | 3.510 | 3,653,191 |
| 2026-07-29 | 3.570 | 3.640 | 3.560 | 3.590 | 3.590 | 3,899,638 |
| 2026-07-28 | 3.560 | 3.650 | 3.550 | 3.560 | 3.560 | 2,664,364 |
| 2026-07-27 | 3.500 | 3.600 | 3.470 | 3.590 | 3.590 | 4,131,845 |
| 2026-07-24 | 3.390 | 3.580 | 3.390 | 3.480 | 3.480 | 5,945,431 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-03 | 0.0270 CNY |
| 2019-08-23 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.