Shanghai Fudan Forward S&T Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.150	6.220	6.140	6.190	6.190	3,687,931
2023-08-01	6.140	6.190	6.120	6.160	6.160	3,064,152
2023-07-31	6.090	6.170	6.060	6.170	6.170	4,413,282
2023-07-28	6.000	6.080	5.970	6.060	6.060	3,633,939
2023-07-27	6.030	6.060	6.010	6.020	6.020	2,480,419
2023-07-26	6.050	6.060	6.010	6.020	6.020	2,110,338
2023-07-25	5.950	6.070	5.950	6.060	6.060	4,767,072
2023-07-24	5.910	5.960	5.910	5.920	5.920	1,859,226
2023-07-21	5.910	5.950	5.890	5.920	5.920	1,875,085
2023-07-20	5.980	6.000	5.900	5.910	5.910	3,428,759
2023-07-19	5.970	6.010	5.950	5.980	5.980	2,545,030
2023-07-18	5.940	5.980	5.920	5.970	5.970	3,500,135
2023-07-17	6.150	6.150	5.870	5.940	5.940	13,985,653
2023-07-14	6.190	6.220	6.130	6.180	6.180	3,424,191
2023-07-13	6.160	6.200	6.130	6.190	6.190	3,592,200
2023-07-12	6.210	6.240	6.110	6.130	6.130	5,522,693
2023-07-11	6.240	6.240	6.180	6.220	6.220	2,900,309
2023-07-10	6.280	6.280	6.190	6.200	6.200	3,847,632
2023-07-07	6.300	6.310	6.230	6.250	6.250	4,025,667
2023-07-06	6.260	6.320	6.260	6.300	6.300	4,961,320
2023-07-05	6.350	6.360	6.260	6.270	6.270	5,380,972
2023-07-04	6.290	6.390	6.260	6.360	6.360	8,778,345
2023-07-03	6.240	6.390	6.220	6.330	6.330	9,277,485
2023-06-30	6.160	6.260	6.140	6.240	6.240	7,285,609
2023-06-29	6.120	6.190	6.110	6.170	6.170	4,840,962
2023-06-28	6.230	6.250	6.090	6.120	6.120	8,136,495
2023-06-27	6.220	6.320	6.200	6.240	6.240	7,872,016
2023-06-26	6.250	6.320	6.110	6.230	6.230	11,352,050
2023-06-21	6.190	6.380	6.090	6.290	6.290	14,929,149
2023-06-20	6.270	6.290	6.180	6.190	6.190	7,448,522
2023-06-19	6.190	6.290	6.160	6.280	6.280	9,795,791
2023-06-16	6.190	6.230	6.170	6.190	6.190	6,463,867
2023-06-15	6.150	6.200	6.150	6.200	6.200	5,819,242
2023-06-14	6.220	6.300	6.180	6.200	6.200	7,211,933
2023-06-13	6.190	6.260	6.180	6.240	6.240	7,666,800
2023-06-12	6.190	6.260	6.120	6.200	6.200	7,840,297
2023-06-09	6.100	6.230	6.100	6.200	6.200	9,328,274
2023-06-08	6.170	6.180	6.040	6.100	6.100	6,627,217
2023-06-07	6.130	6.230	6.130	6.170	6.170	7,830,736
2023-06-06	6.200	6.240	6.080	6.090	6.090	13,033,971
2023-06-05	6.220	6.260	6.180	6.210	6.210	11,240,221
2023-06-02	6.280	6.310	6.150	6.210	6.210	27,243,072
2023-06-01	6.350	6.660	6.310	6.490	6.490	36,880,014
2023-05-31	6.310	6.490	6.300	6.340	6.340	29,367,881
2023-05-30	6.340	6.580	6.220	6.490	6.490	41,253,034
2023-05-29	6.190	6.390	6.010	6.210	6.210	27,648,124
2023-05-26	5.750	6.350	5.750	5.990	5.990	20,640,465
2023-05-25	5.810	5.840	5.710	5.770	5.770	3,904,590
2023-05-24	5.870	5.890	5.800	5.820	5.820	2,955,874
2023-05-23	5.930	5.930	5.870	5.880	5.880	3,133,860
2023-05-22	5.890	5.930	5.870	5.890	5.890	2,563,600
2023-05-19	5.920	5.960	5.890	5.910	5.910	2,541,060
2023-05-18	5.900	5.950	5.900	5.940	5.940	2,779,606
2023-05-17	5.880	5.930	5.840	5.920	5.920	2,371,151
2023-05-16	5.910	5.940	5.880	5.890	5.890	2,174,967
2023-05-15	5.930	5.940	5.810	5.910	5.910	4,265,963
2023-05-12	6.030	6.040	5.930	5.950	5.950	3,301,985
2023-05-11	5.950	6.050	5.950	6.040	6.040	3,579,490
2023-05-10	5.990	6.000	5.940	5.960	5.960	2,199,811
2023-05-09	5.990	6.050	5.960	5.960	5.960	4,014,392

← NewerPage 14 of 21 · 1,220 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.