Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.920 | 5.940 | 5.810 | 5.830 | 5.830 | 4,077,781 |
| 2023-11-01 | 5.890 | 5.940 | 5.850 | 5.920 | 5.920 | 5,277,488 |
| 2023-10-31 | 5.840 | 5.940 | 5.810 | 5.910 | 5.910 | 6,470,501 |
| 2023-10-30 | 5.640 | 5.910 | 5.600 | 5.840 | 5.840 | 10,206,676 |
| 2023-10-27 | 5.510 | 5.640 | 5.470 | 5.620 | 5.620 | 3,630,455 |
| 2023-10-26 | 5.510 | 5.530 | 5.450 | 5.510 | 5.510 | 2,479,459 |
| 2023-10-25 | 5.450 | 5.540 | 5.450 | 5.530 | 5.530 | 2,904,921 |
| 2023-10-24 | 5.320 | 5.460 | 5.290 | 5.430 | 5.430 | 4,046,767 |
| 2023-10-23 | 5.410 | 5.420 | 5.270 | 5.320 | 5.320 | 4,288,588 |
| 2023-10-20 | 5.410 | 5.480 | 5.400 | 5.410 | 5.410 | 2,923,086 |
| 2023-10-19 | 5.490 | 5.530 | 5.380 | 5.460 | 5.460 | 4,418,120 |
| 2023-10-18 | 5.790 | 5.800 | 5.460 | 5.460 | 5.460 | 9,574,759 |
| 2023-10-17 | 5.860 | 5.860 | 5.760 | 5.800 | 5.800 | 3,077,449 |
| 2023-10-16 | 5.890 | 5.910 | 5.820 | 5.850 | 5.850 | 2,389,686 |
| 2023-10-13 | 5.850 | 5.920 | 5.840 | 5.870 | 5.870 | 2,940,877 |
| 2023-10-12 | 5.840 | 5.940 | 5.820 | 5.870 | 5.870 | 3,892,137 |
| 2023-10-11 | 5.780 | 5.880 | 5.730 | 5.820 | 5.820 | 5,698,983 |
| 2023-10-10 | 5.840 | 5.870 | 5.780 | 5.790 | 5.790 | 3,885,090 |
| 2023-10-09 | 5.960 | 5.970 | 5.750 | 5.830 | 5.830 | 7,611,381 |
| 2023-09-28 | 5.990 | 6.090 | 5.930 | 5.970 | 5.970 | 8,758,115 |
| 2023-09-27 | 5.910 | 6.060 | 5.900 | 6.040 | 6.040 | 7,460,025 |
| 2023-09-26 | 5.930 | 5.970 | 5.910 | 5.930 | 5.930 | 2,177,022 |
| 2023-09-25 | 5.950 | 6.050 | 5.930 | 5.970 | 5.970 | 3,106,755 |
| 2023-09-22 | 5.930 | 5.970 | 5.860 | 5.960 | 5.960 | 2,568,199 |
| 2023-09-21 | 5.960 | 6.010 | 5.910 | 5.920 | 5.920 | 2,940,631 |
| 2023-09-20 | 5.960 | 6.040 | 5.950 | 5.970 | 5.970 | 2,408,098 |
| 2023-09-19 | 6.000 | 6.000 | 5.940 | 5.950 | 5.950 | 2,048,438 |
| 2023-09-18 | 5.960 | 5.990 | 5.900 | 5.980 | 5.980 | 3,692,611 |
| 2023-09-15 | 5.900 | 5.960 | 5.880 | 5.950 | 5.950 | 3,529,115 |
| 2023-09-14 | 5.880 | 5.940 | 5.860 | 5.900 | 5.900 | 2,800,944 |
| 2023-09-13 | 5.950 | 5.950 | 5.860 | 5.890 | 5.890 | 2,088,055 |
| 2023-09-12 | 5.950 | 5.970 | 5.900 | 5.930 | 5.930 | 2,262,772 |
| 2023-09-11 | 5.870 | 5.940 | 5.850 | 5.930 | 5.930 | 2,934,845 |
| 2023-09-08 | 5.850 | 5.880 | 5.820 | 5.860 | 5.860 | 1,212,874 |
| 2023-09-07 | 5.930 | 5.940 | 5.840 | 5.850 | 5.850 | 2,256,150 |
| 2023-09-06 | 5.880 | 5.950 | 5.850 | 5.930 | 5.930 | 3,119,369 |
| 2023-09-05 | 5.910 | 5.920 | 5.860 | 5.880 | 5.880 | 2,304,259 |
| 2023-09-04 | 5.840 | 5.910 | 5.810 | 5.910 | 5.910 | 3,177,574 |
| 2023-09-01 | 5.810 | 5.850 | 5.760 | 5.840 | 5.840 | 2,713,476 |
| 2023-08-31 | 5.820 | 5.870 | 5.750 | 5.790 | 5.790 | 3,204,876 |
| 2023-08-30 | 5.900 | 5.910 | 5.810 | 5.850 | 5.850 | 4,001,880 |
| 2023-08-29 | 5.810 | 5.910 | 5.800 | 5.900 | 5.900 | 4,125,903 |
| 2023-08-28 | 5.990 | 6.020 | 5.790 | 5.820 | 5.820 | 6,756,937 |
| 2023-08-25 | 5.820 | 5.870 | 5.720 | 5.730 | 5.730 | 5,587,945 |
| 2023-08-24 | 5.860 | 5.930 | 5.800 | 5.820 | 5.820 | 3,880,330 |
| 2023-08-23 | 5.930 | 5.970 | 5.860 | 5.860 | 5.860 | 3,050,225 |
| 2023-08-22 | 6.040 | 6.040 | 5.880 | 5.960 | 5.960 | 4,644,681 |
| 2023-08-21 | 6.050 | 6.100 | 5.990 | 5.990 | 5.990 | 4,561,715 |
| 2023-08-18 | 6.200 | 6.230 | 6.050 | 6.080 | 6.080 | 5,377,475 |
| 2023-08-17 | 6.140 | 6.200 | 6.120 | 6.200 | 6.200 | 3,302,859 |
| 2023-08-16 | 6.210 | 6.250 | 6.160 | 6.170 | 6.170 | 5,048,700 |
| 2023-08-15 | 6.170 | 6.220 | 6.140 | 6.210 | 6.210 | 5,010,165 |
| 2023-08-14 | 6.140 | 6.180 | 6.080 | 6.160 | 6.160 | 4,556,355 |
| 2023-08-11 | 6.150 | 6.230 | 6.140 | 6.140 | 6.140 | 4,085,147 |
| 2023-08-10 | 6.150 | 6.190 | 6.130 | 6.170 | 6.170 | 2,889,149 |
| 2023-08-09 | 6.180 | 6.210 | 6.140 | 6.180 | 6.180 | 3,273,446 |
| 2023-08-08 | 6.170 | 6.220 | 6.140 | 6.190 | 6.190 | 3,681,358 |
| 2023-08-07 | 6.210 | 6.210 | 6.130 | 6.160 | 6.160 | 3,127,966 |
| 2023-08-04 | 6.270 | 6.330 | 6.190 | 6.200 | 6.200 | 6,708,826 |
| 2023-08-03 | 6.210 | 6.240 | 6.170 | 6.240 | 6.240 | 4,195,503 |
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.