Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.080 | 4.160 | 3.960 | 4.080 | 4.080 | 54,042,440 |
| 2024-07-29 | 3.960 | 4.380 | 3.800 | 4.250 | 4.250 | 71,151,425 |
| 2024-07-26 | 4.270 | 4.690 | 3.930 | 4.050 | 4.050 | 89,232,238 |
| 2024-07-25 | 3.660 | 4.360 | 3.600 | 4.360 | 4.360 | 91,669,688 |
| 2024-07-24 | 3.650 | 3.960 | 3.460 | 3.960 | 3.960 | 89,832,196 |
| 2024-07-23 | 3.210 | 3.600 | 3.200 | 3.600 | 3.600 | 35,664,730 |
| 2024-07-22 | 3.190 | 3.360 | 3.190 | 3.270 | 3.270 | 50,679,288 |
| 2024-07-19 | 3.730 | 3.800 | 3.480 | 3.540 | 3.540 | 69,149,749 |
| 2024-07-18 | 3.400 | 3.450 | 3.330 | 3.450 | 3.450 | 14,610,122 |
| 2024-07-17 | 2.880 | 3.140 | 2.850 | 3.140 | 3.140 | 13,558,605 |
| 2024-07-16 | 2.870 | 2.890 | 2.830 | 2.850 | 2.850 | 4,071,800 |
| 2024-07-15 | 2.940 | 2.960 | 2.840 | 2.860 | 2.860 | 5,325,130 |
| 2024-07-12 | 3.000 | 3.030 | 2.930 | 2.940 | 2.940 | 5,774,250 |
| 2024-07-11 | 2.850 | 2.990 | 2.850 | 2.980 | 2.980 | 10,085,457 |
| 2024-07-10 | 2.820 | 2.880 | 2.780 | 2.790 | 2.790 | 6,362,685 |
| 2024-07-09 | 2.920 | 2.940 | 2.780 | 2.880 | 2.880 | 9,194,647 |
| 2024-07-08 | 3.000 | 3.000 | 2.900 | 2.920 | 2.920 | 7,127,560 |
| 2024-07-05 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2024-07-04 | 3.090 | 3.090 | 2.920 | 2.930 | 2.930 | 9,279,500 |
| 2024-07-03 | 3.030 | 3.110 | 3.030 | 3.090 | 3.090 | 7,585,522 |
| 2024-07-02 | 2.980 | 3.070 | 2.950 | 3.050 | 3.050 | 8,290,955 |
| 2024-07-01 | 2.970 | 2.990 | 2.850 | 2.960 | 2.960 | 8,734,594 |
| 2024-06-28 | 3.010 | 3.060 | 2.960 | 2.970 | 2.970 | 5,672,500 |
| 2024-06-27 | 3.080 | 3.100 | 3.000 | 3.010 | 3.010 | 6,168,419 |
| 2024-06-26 | 3.000 | 3.100 | 2.930 | 3.080 | 3.080 | 6,574,590 |
| 2024-06-25 | 3.030 | 3.040 | 2.940 | 2.970 | 2.970 | 8,146,449 |
| 2024-06-24 | 3.120 | 3.140 | 2.990 | 2.990 | 2.990 | 10,779,000 |
| 2024-06-21 | 3.140 | 3.220 | 3.050 | 3.190 | 3.190 | 13,606,477 |
| 2024-06-20 | 3.150 | 3.410 | 3.130 | 3.180 | 3.180 | 16,894,872 |
| 2024-06-19 | 3.160 | 3.200 | 3.130 | 3.140 | 3.140 | 5,024,087 |
| 2024-06-18 | 3.090 | 3.180 | 3.090 | 3.160 | 3.160 | 6,164,533 |
| 2024-06-17 | 3.170 | 3.190 | 3.090 | 3.100 | 3.100 | 5,765,045 |
| 2024-06-14 | 3.090 | 3.160 | 3.020 | 3.140 | 3.140 | 11,038,170 |
| 2024-06-13 | 3.230 | 3.240 | 3.070 | 3.080 | 3.080 | 8,765,361 |
| 2024-06-12 | 3.170 | 3.230 | 3.130 | 3.220 | 3.220 | 8,569,309 |
| 2024-06-11 | 3.130 | 3.170 | 3.030 | 3.150 | 3.150 | 13,244,571 |
| 2024-06-07 | 2.970 | 3.200 | 2.970 | 3.110 | 3.110 | 18,516,646 |
| 2024-06-06 | 3.270 | 3.320 | 2.970 | 2.970 | 2.970 | 21,829,340 |
| 2024-06-05 | 3.400 | 3.420 | 3.290 | 3.300 | 3.300 | 9,200,564 |
| 2024-06-04 | 3.510 | 3.520 | 3.400 | 3.420 | 3.420 | 8,152,001 |
| 2024-06-03 | 3.750 | 3.770 | 3.470 | 3.520 | 3.520 | 14,522,855 |
| 2024-05-31 | 3.750 | 3.790 | 3.750 | 3.770 | 3.770 | 3,278,686 |
| 2024-05-30 | 3.780 | 3.800 | 3.730 | 3.740 | 3.740 | 3,095,888 |
| 2024-05-29 | 3.810 | 3.840 | 3.760 | 3.780 | 3.780 | 4,445,150 |
| 2024-05-28 | 3.890 | 3.900 | 3.790 | 3.810 | 3.810 | 4,276,826 |
| 2024-05-27 | 3.910 | 3.920 | 3.790 | 3.870 | 3.870 | 4,533,420 |
| 2024-05-24 | 3.900 | 3.960 | 3.860 | 3.880 | 3.880 | 3,303,850 |
| 2024-05-23 | 4.010 | 4.010 | 3.900 | 3.920 | 3.920 | 4,631,210 |
| 2024-05-22 | 3.940 | 4.020 | 3.930 | 4.000 | 4.000 | 5,008,159 |
| 2024-05-21 | 4.030 | 4.050 | 3.920 | 3.940 | 3.940 | 7,627,192 |
| 2024-05-20 | 4.070 | 4.100 | 4.030 | 4.050 | 4.050 | 6,130,490 |
| 2024-05-17 | 4.070 | 4.120 | 4.020 | 4.070 | 4.070 | 5,446,540 |
| 2024-05-16 | 4.050 | 4.110 | 4.030 | 4.070 | 4.070 | 4,547,960 |
| 2024-05-15 | 4.080 | 4.080 | 3.990 | 4.030 | 4.030 | 3,588,021 |
| 2024-05-14 | 4.030 | 4.110 | 4.010 | 4.060 | 4.060 | 5,464,274 |
| 2024-05-13 | 4.060 | 4.140 | 3.990 | 4.040 | 4.040 | 7,131,490 |
| 2024-05-10 | 4.230 | 4.250 | 4.100 | 4.120 | 4.120 | 5,540,786 |
| 2024-05-09 | 4.210 | 4.270 | 4.160 | 4.220 | 4.220 | 4,059,545 |
| 2024-05-08 | 4.220 | 4.310 | 4.150 | 4.190 | 4.190 | 5,208,900 |
| 2024-05-07 | 4.190 | 4.230 | 4.140 | 4.210 | 4.210 | 5,084,767 |
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.