Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.510 | 5.690 | 5.470 | 5.610 | 5.610 | 11,680,759 |
| 2024-01-25 | 5.270 | 5.640 | 5.220 | 5.500 | 5.500 | 14,222,131 |
| 2024-01-24 | 5.060 | 5.310 | 4.980 | 5.280 | 5.280 | 13,132,528 |
| 2024-01-23 | 4.970 | 5.270 | 4.850 | 5.030 | 5.030 | 10,287,951 |
| 2024-01-22 | 5.270 | 5.310 | 4.920 | 4.980 | 4.980 | 6,525,780 |
| 2024-01-19 | 5.300 | 5.440 | 5.250 | 5.290 | 5.290 | 4,097,223 |
| 2024-01-18 | 5.400 | 5.430 | 5.160 | 5.300 | 5.300 | 6,656,400 |
| 2024-01-17 | 5.500 | 5.580 | 5.440 | 5.440 | 5.440 | 3,175,787 |
| 2024-01-16 | 5.590 | 5.620 | 5.480 | 5.550 | 5.550 | 3,319,011 |
| 2024-01-15 | 5.530 | 5.640 | 5.510 | 5.570 | 5.570 | 3,703,600 |
| 2024-01-12 | 5.650 | 5.680 | 5.510 | 5.530 | 5.530 | 4,377,600 |
| 2024-01-11 | 5.670 | 5.690 | 5.550 | 5.660 | 5.660 | 4,770,552 |
| 2024-01-10 | 5.680 | 5.730 | 5.590 | 5.680 | 5.680 | 3,684,150 |
| 2024-01-09 | 5.640 | 5.720 | 5.590 | 5.680 | 5.680 | 3,664,269 |
| 2024-01-08 | 5.710 | 5.750 | 5.610 | 5.630 | 5.630 | 3,207,744 |
| 2024-01-05 | 5.850 | 5.850 | 5.700 | 5.730 | 5.730 | 3,562,804 |
| 2024-01-04 | 5.860 | 5.870 | 5.800 | 5.830 | 5.830 | 2,690,982 |
| 2024-01-03 | 5.830 | 5.950 | 5.800 | 5.860 | 5.860 | 4,370,089 |
| 2024-01-02 | 5.730 | 5.890 | 5.680 | 5.840 | 5.840 | 4,416,929 |
| 2023-12-29 | 5.670 | 5.730 | 5.640 | 5.710 | 5.710 | 3,450,025 |
| 2023-12-28 | 5.600 | 5.710 | 5.550 | 5.680 | 5.680 | 4,572,186 |
| 2023-12-27 | 5.570 | 5.640 | 5.540 | 5.620 | 5.620 | 2,868,322 |
| 2023-12-26 | 5.640 | 5.660 | 5.550 | 5.570 | 5.570 | 4,187,013 |
| 2023-12-25 | 5.730 | 5.730 | 5.610 | 5.660 | 5.660 | 3,639,321 |
| 2023-12-22 | 5.780 | 5.810 | 5.690 | 5.720 | 5.720 | 4,365,589 |
| 2023-12-21 | 5.780 | 5.820 | 5.660 | 5.780 | 5.780 | 4,952,400 |
| 2023-12-20 | 5.890 | 5.940 | 5.820 | 5.820 | 5.820 | 5,519,791 |
| 2023-12-19 | 5.940 | 5.990 | 5.820 | 5.860 | 5.860 | 5,632,200 |
| 2023-12-18 | 6.020 | 6.080 | 5.850 | 5.960 | 5.960 | 7,172,233 |
| 2023-12-15 | 6.060 | 6.150 | 6.060 | 6.100 | 6.100 | 8,736,976 |
| 2023-12-14 | 6.060 | 6.130 | 6.020 | 6.080 | 6.080 | 4,911,717 |
| 2023-12-13 | 6.020 | 6.150 | 5.970 | 6.060 | 6.060 | 6,879,922 |
| 2023-12-12 | 5.960 | 6.020 | 5.930 | 6.020 | 6.020 | 4,100,805 |
| 2023-12-11 | 5.840 | 5.970 | 5.810 | 5.940 | 5.940 | 5,505,317 |
| 2023-12-08 | 5.980 | 6.000 | 5.880 | 5.880 | 5.880 | 4,183,000 |
| 2023-12-07 | 5.990 | 6.010 | 5.940 | 5.980 | 5.980 | 3,433,840 |
| 2023-12-06 | 5.960 | 6.050 | 5.930 | 6.000 | 6.000 | 3,749,312 |
| 2023-12-05 | 6.080 | 6.080 | 5.950 | 5.980 | 5.980 | 3,648,500 |
| 2023-12-04 | 6.040 | 6.090 | 6.010 | 6.050 | 6.050 | 4,066,459 |
| 2023-12-01 | 5.990 | 6.040 | 5.960 | 6.030 | 6.030 | 3,514,549 |
| 2023-11-30 | 5.980 | 6.020 | 5.940 | 5.980 | 5.980 | 4,229,558 |
| 2023-11-29 | 6.050 | 6.090 | 5.980 | 6.000 | 6.000 | 4,200,747 |
| 2023-11-28 | 6.000 | 6.060 | 5.930 | 6.040 | 6.040 | 4,485,869 |
| 2023-11-27 | 6.090 | 6.100 | 6.010 | 6.020 | 6.020 | 5,340,089 |
| 2023-11-24 | 6.050 | 6.140 | 6.020 | 6.090 | 6.090 | 6,777,370 |
| 2023-11-23 | 5.970 | 6.080 | 5.950 | 6.040 | 6.040 | 5,716,165 |
| 2023-11-22 | 5.980 | 6.020 | 5.950 | 5.950 | 5.950 | 4,614,754 |
| 2023-11-21 | 5.990 | 6.020 | 5.930 | 5.970 | 5.970 | 5,039,131 |
| 2023-11-20 | 5.920 | 5.980 | 5.910 | 5.970 | 5.970 | 5,402,181 |
| 2023-11-17 | 5.880 | 5.920 | 5.830 | 5.910 | 5.910 | 3,866,100 |
| 2023-11-16 | 5.920 | 5.920 | 5.860 | 5.870 | 5.870 | 2,694,325 |
| 2023-11-15 | 5.980 | 5.990 | 5.890 | 5.900 | 5.900 | 3,779,961 |
| 2023-11-14 | 5.930 | 5.960 | 5.890 | 5.950 | 5.950 | 4,804,146 |
| 2023-11-13 | 5.840 | 5.930 | 5.840 | 5.920 | 5.920 | 4,462,200 |
| 2023-11-10 | 5.830 | 5.880 | 5.780 | 5.840 | 5.840 | 2,800,252 |
| 2023-11-09 | 5.900 | 5.940 | 5.840 | 5.850 | 5.850 | 3,196,000 |
| 2023-11-08 | 5.850 | 5.910 | 5.820 | 5.900 | 5.900 | 5,052,976 |
| 2023-11-07 | 5.890 | 5.900 | 5.840 | 5.860 | 5.860 | 3,399,472 |
| 2023-11-06 | 5.880 | 5.920 | 5.840 | 5.860 | 5.860 | 4,141,545 |
| 2023-11-03 | 5.840 | 5.920 | 5.840 | 5.880 | 5.880 | 3,711,219 |
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.