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
2023-05-08	5.940	6.040	5.920	6.020	6.020	5,063,374
2023-05-05	5.980	5.990	5.910	5.950	5.950	3,398,752
2023-05-04	5.900	6.010	5.840	6.000	6.000	5,064,394
2023-04-28	5.880	5.970	5.850	5.960	5.960	5,033,073
2023-04-27	5.770	5.890	5.770	5.880	5.880	3,158,816
2023-04-26	5.750	5.860	5.730	5.830	5.830	3,254,094
2023-04-25	5.820	5.850	5.700	5.750	5.750	5,689,086
2023-04-24	5.920	5.990	5.810	5.840	5.840	11,826,631
2023-04-21	6.030	6.460	5.920	6.090	6.090	18,339,477
2023-04-20	6.110	6.130	6.020	6.060	6.060	6,271,614
2023-04-19	6.200	6.230	6.120	6.120	6.120	5,931,200
2023-04-18	6.260	6.280	6.180	6.210	6.210	4,840,700
2023-04-17	6.280	6.290	6.190	6.270	6.270	6,043,806
2023-04-14	6.350	6.410	6.270	6.290	6.290	6,846,008
2023-04-13	6.360	6.400	6.290	6.340	6.340	7,943,618
2023-04-12	6.400	6.460	6.340	6.390	6.390	8,859,326
2023-04-11	6.340	6.460	6.290	6.410	6.410	8,263,021
2023-04-10	6.440	6.510	6.310	6.360	6.360	10,589,100
2023-04-07	6.270	6.500	6.230	6.470	6.470	19,196,483
2023-04-06	6.240	6.300	6.210	6.270	6.270	5,805,777
2023-04-04	6.320	6.360	6.230	6.280	6.280	5,783,250
2023-04-03	6.220	6.330	6.220	6.320	6.320	7,018,560
2023-03-31	6.180	6.260	6.150	6.240	6.240	3,904,987
2023-03-30	6.260	6.290	6.140	6.170	6.170	5,277,001
2023-03-29	6.300	6.300	6.210	6.290	6.290	6,117,321
2023-03-28	6.400	6.400	6.270	6.300	6.300	7,262,871
2023-03-27	6.350	6.450	6.320	6.400	6.400	11,024,203
2023-03-24	6.260	6.400	6.220	6.380	6.380	14,831,326
2023-03-23	6.180	6.290	6.180	6.280	6.280	8,518,179
2023-03-22	6.210	6.220	6.170	6.210	6.210	5,389,152
2023-03-21	6.180	6.220	6.130	6.200	6.200	6,728,592
2023-03-20	6.090	6.240	6.080	6.160	6.160	9,314,398
2023-03-17	6.040	6.150	6.040	6.080	6.080	5,929,249
2023-03-16	6.130	6.190	6.060	6.090	6.090	5,620,796
2023-03-15	6.100	6.150	6.100	6.130	6.130	5,070,600
2023-03-14	6.180	6.180	6.020	6.060	6.060	6,346,503
2023-03-13	6.150	6.200	6.050	6.200	6.200	6,752,022
2023-03-10	6.200	6.210	6.120	6.160	6.160	6,167,400
2023-03-09	6.200	6.250	6.170	6.230	6.230	5,472,203
2023-03-08	6.120	6.200	6.100	6.200	6.200	5,707,523
2023-03-07	6.330	6.340	6.150	6.150	6.150	13,829,936
2023-03-06	6.340	6.350	6.300	6.340	6.340	7,084,128
2023-03-03	6.330	6.390	6.290	6.350	6.350	13,753,052
2023-03-02	6.330	6.380	6.280	6.360	6.360	15,326,266
2023-03-01	6.300	6.350	6.260	6.340	6.340	14,479,977
2023-02-28	6.230	6.330	6.220	6.330	6.330	14,462,295
2023-02-27	6.390	6.460	6.230	6.230	6.230	20,693,590
2023-02-24	6.430	6.470	6.350	6.370	6.370	23,552,315
2023-02-23	6.680	6.700	6.480	6.510	6.510	47,844,722
2023-02-22	6.490	7.200	6.420	6.780	6.780	90,715,706
2023-02-21	6.780	6.780	6.740	6.780	6.780	56,895,171
2023-02-20	6.130	6.170	6.080	6.160	6.160	4,982,106
2023-02-17	6.120	6.180	6.080	6.120	6.120	6,585,905
2023-02-16	6.200	6.340	6.070	6.130	6.130	15,142,450
2023-02-15	6.200	6.220	6.140	6.210	6.210	6,532,925
2023-02-14	6.220	6.230	6.140	6.180	6.180	6,453,172
2023-02-13	6.180	6.240	6.170	6.220	6.220	9,100,397
2023-02-10	6.150	6.240	6.140	6.160	6.160	10,815,482
2023-02-09	6.120	6.130	6.070	6.130	6.130	5,852,920
2023-02-08	6.160	6.170	6.100	6.130	6.130	5,089,444

← NewerPage 15 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.