Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.160 | 4.220 | 4.130 | 4.160 | 4.160 | 6,651,518 |
| 2024-04-30 | 4.180 | 4.220 | 4.030 | 4.110 | 4.110 | 8,226,090 |
| 2024-04-29 | 4.040 | 4.240 | 4.030 | 4.240 | 4.240 | 5,880,381 |
| 2024-04-26 | 3.920 | 4.050 | 3.920 | 4.050 | 4.050 | 5,464,889 |
| 2024-04-25 | 3.940 | 4.000 | 3.910 | 3.960 | 3.960 | 4,562,890 |
| 2024-04-24 | 3.870 | 3.920 | 3.870 | 3.910 | 3.910 | 4,090,001 |
| 2024-04-23 | 3.780 | 3.890 | 3.780 | 3.860 | 3.860 | 4,890,021 |
| 2024-04-22 | 3.810 | 3.880 | 3.700 | 3.810 | 3.810 | 5,204,363 |
| 2024-04-19 | 3.870 | 3.900 | 3.780 | 3.800 | 3.800 | 5,012,652 |
| 2024-04-18 | 3.980 | 3.980 | 3.840 | 3.870 | 3.870 | 6,208,899 |
| 2024-04-17 | 3.730 | 3.940 | 3.730 | 3.940 | 3.940 | 9,481,091 |
| 2024-04-16 | 4.060 | 4.060 | 3.670 | 3.680 | 3.680 | 12,073,847 |
| 2024-04-15 | 4.440 | 4.450 | 4.030 | 4.070 | 4.070 | 11,034,620 |
| 2024-04-12 | 4.490 | 4.540 | 4.410 | 4.420 | 4.420 | 3,752,950 |
| 2024-04-11 | 4.450 | 4.570 | 4.440 | 4.480 | 4.480 | 4,102,040 |
| 2024-04-10 | 4.670 | 4.670 | 4.470 | 4.500 | 4.500 | 4,637,839 |
| 2024-04-09 | 4.570 | 4.670 | 4.540 | 4.660 | 4.660 | 3,779,910 |
| 2024-04-08 | 4.720 | 4.750 | 4.560 | 4.560 | 4.560 | 5,252,190 |
| 2024-04-03 | 4.780 | 4.780 | 4.640 | 4.710 | 4.710 | 3,577,150 |
| 2024-04-02 | 4.770 | 4.790 | 4.700 | 4.760 | 4.760 | 3,699,491 |
| 2024-04-01 | 4.610 | 4.780 | 4.610 | 4.780 | 4.780 | 4,998,284 |
| 2024-03-29 | 4.580 | 4.620 | 4.530 | 4.610 | 4.610 | 2,182,570 |
| 2024-03-28 | 4.480 | 4.630 | 4.470 | 4.570 | 4.570 | 5,533,650 |
| 2024-03-27 | 4.630 | 4.660 | 4.470 | 4.480 | 4.480 | 5,610,016 |
| 2024-03-26 | 4.700 | 4.730 | 4.560 | 4.630 | 4.630 | 5,913,236 |
| 2024-03-25 | 4.780 | 4.890 | 4.680 | 4.700 | 4.700 | 6,664,843 |
| 2024-03-22 | 4.970 | 5.000 | 4.830 | 4.890 | 4.890 | 6,181,641 |
| 2024-03-21 | 5.010 | 5.040 | 4.940 | 4.970 | 4.970 | 5,415,220 |
| 2024-03-20 | 4.900 | 5.000 | 4.870 | 4.990 | 4.990 | 6,527,943 |
| 2024-03-19 | 4.960 | 5.000 | 4.930 | 4.970 | 4.970 | 5,507,043 |
| 2024-03-18 | 4.960 | 4.960 | 4.880 | 4.960 | 4.960 | 5,283,266 |
| 2024-03-15 | 4.840 | 4.900 | 4.830 | 4.890 | 4.890 | 3,943,739 |
| 2024-03-14 | 4.910 | 4.960 | 4.800 | 4.870 | 4.870 | 6,731,408 |
| 2024-03-13 | 4.930 | 4.930 | 4.840 | 4.880 | 4.880 | 5,622,300 |
| 2024-03-12 | 4.820 | 4.930 | 4.810 | 4.920 | 4.920 | 6,640,144 |
| 2024-03-11 | 4.820 | 4.830 | 4.760 | 4.820 | 4.820 | 4,786,434 |
| 2024-03-08 | 4.760 | 4.810 | 4.720 | 4.800 | 4.800 | 4,621,491 |
| 2024-03-07 | 4.830 | 4.870 | 4.750 | 4.760 | 4.760 | 3,921,200 |
| 2024-03-06 | 4.830 | 4.850 | 4.730 | 4.800 | 4.800 | 4,283,200 |
| 2024-03-05 | 4.910 | 4.940 | 4.800 | 4.800 | 4.800 | 5,295,620 |
| 2024-03-04 | 4.920 | 5.030 | 4.920 | 4.950 | 4.950 | 6,422,775 |
| 2024-03-01 | 4.880 | 4.960 | 4.860 | 4.930 | 4.930 | 5,789,675 |
| 2024-02-29 | 4.600 | 4.870 | 4.600 | 4.870 | 4.870 | 6,980,855 |
| 2024-02-28 | 4.990 | 5.170 | 4.660 | 4.670 | 4.670 | 10,865,501 |
| 2024-02-27 | 4.890 | 5.000 | 4.800 | 4.990 | 4.990 | 6,110,015 |
| 2024-02-26 | 4.760 | 4.970 | 4.760 | 4.880 | 4.880 | 7,953,521 |
| 2024-02-23 | 4.650 | 4.750 | 4.630 | 4.740 | 4.740 | 5,988,499 |
| 2024-02-22 | 4.590 | 4.650 | 4.560 | 4.640 | 4.640 | 5,472,741 |
| 2024-02-21 | 4.460 | 4.680 | 4.430 | 4.600 | 4.600 | 8,507,076 |
| 2024-02-20 | 4.380 | 4.510 | 4.350 | 4.470 | 4.470 | 6,400,435 |
| 2024-02-19 | 4.270 | 4.540 | 4.270 | 4.440 | 4.440 | 11,668,722 |
| 2024-02-08 | 3.950 | 4.260 | 3.860 | 4.250 | 4.250 | 13,512,651 |
| 2024-02-07 | 4.070 | 4.070 | 3.810 | 3.910 | 3.910 | 17,517,703 |
| 2024-02-06 | 3.910 | 4.260 | 3.740 | 4.080 | 4.080 | 14,986,521 |
| 2024-02-05 | 4.480 | 4.530 | 4.150 | 4.150 | 4.150 | 13,834,745 |
| 2024-02-02 | 4.750 | 4.970 | 4.400 | 4.610 | 4.610 | 9,635,654 |
| 2024-02-01 | 4.930 | 4.970 | 4.650 | 4.760 | 4.760 | 8,720,061 |
| 2024-01-31 | 5.140 | 5.250 | 4.930 | 4.950 | 4.950 | 10,722,786 |
| 2024-01-30 | 5.640 | 5.680 | 5.190 | 5.220 | 5.220 | 10,223,896 |
| 2024-01-29 | 5.610 | 5.640 | 5.370 | 5.400 | 5.400 | 8,537,750 |
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.