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
2023-02-07	6.120	6.180	6.110	6.140	6.140	7,372,271
2023-02-06	6.120	6.150	6.050	6.120	6.120	6,430,648
2023-02-03	6.130	6.170	6.060	6.110	6.110	9,270,765
2023-02-02	6.210	6.210	6.120	6.130	6.130	13,672,792
2023-02-01	6.160	6.210	6.060	6.200	6.200	27,045,042
2023-01-31	5.900	6.480	5.880	6.290	6.290	41,573,615
2023-01-30	5.910	5.930	5.870	5.890	5.890	6,183,039
2023-01-20	5.810	5.870	5.810	5.850	5.850	4,716,923
2023-01-19	5.720	5.820	5.710	5.810	5.810	3,682,830
2023-01-18	5.730	5.770	5.710	5.760	5.760	1,843,609
2023-01-17	5.780	5.800	5.710	5.730	5.730	4,424,001
2023-01-16	5.680	5.820	5.670	5.800	5.800	5,947,827
2023-01-13	5.670	5.700	5.630	5.690	5.690	2,176,450
2023-01-12	5.680	5.720	5.620	5.660	5.660	4,636,662
2023-01-11	5.770	5.810	5.690	5.700	5.700	4,018,796
2023-01-10	5.830	5.830	5.770	5.780	5.780	3,321,390
2023-01-09	5.780	5.840	5.780	5.810	5.810	3,571,453
2023-01-06	5.820	5.840	5.730	5.770	5.770	8,826,834
2023-01-05	5.830	5.850	5.770	5.850	5.850	6,675,979
2023-01-04	5.830	5.870	5.790	5.830	5.830	6,429,804
2023-01-03	5.720	5.850	5.710	5.830	5.830	5,966,124
2022-12-30	5.770	5.790	5.680	5.720	5.720	4,831,630
2022-12-29	5.740	5.840	5.700	5.740	5.740	6,237,600
2022-12-28	5.820	5.820	5.660	5.700	5.700	7,415,371
2022-12-27	5.900	5.900	5.750	5.800	5.800	9,486,316
2022-12-26	6.070	6.070	5.860	5.900	5.900	9,281,182
2022-12-23	5.970	6.060	5.900	6.030	6.030	8,362,120
2022-12-22	6.130	6.180	5.980	5.980	5.980	10,304,100
2022-12-21	6.170	6.270	6.070	6.110	6.110	10,783,336
2022-12-20	6.300	6.350	6.050	6.180	6.180	13,321,696
2022-12-19	6.670	6.740	6.290	6.350	6.350	19,921,142
2022-12-16	6.510	6.770	6.500	6.690	6.690	21,670,127
2022-12-15	6.530	6.640	6.490	6.580	6.580	12,553,944
2022-12-14	6.720	6.810	6.520	6.540	6.540	25,305,943
2022-12-13	6.940	6.940	6.690	6.800	6.800	35,120,903
2022-12-12	6.950	7.150	6.820	7.040	7.040	50,144,787
2022-12-09	6.780	7.070	6.690	6.890	6.890	53,284,254
2022-12-08	6.810	7.160	6.660	6.750	6.750	54,444,171
2022-12-07	6.400	6.540	6.390	6.520	6.520	19,668,498
2022-12-06	6.570	6.620	6.380	6.430	6.430	24,517,872
2022-12-05	6.760	6.860	6.520	6.620	6.620	31,532,070
2022-12-02	6.540	6.850	6.540	6.650	6.650	42,613,395
2022-12-01	6.460	6.750	6.440	6.610	6.610	48,388,390
2022-11-30	6.860	7.260	6.580	6.630	6.630	76,609,493
2022-11-29	6.120	6.710	6.090	6.710	6.710	44,353,692
2022-11-28	6.080	6.200	6.060	6.100	6.100	9,450,099
2022-11-25	6.030	6.260	5.950	6.160	6.160	14,975,690
2022-11-24	6.040	6.060	5.940	6.000	6.000	5,999,116
2022-11-23	6.090	6.090	5.910	5.980	5.980	8,954,924
2022-11-22	6.250	6.270	6.030	6.080	6.080	9,937,301
2022-11-21	6.140	6.200	6.020	6.200	6.200	9,019,883
2022-11-18	6.150	6.200	6.130	6.160	6.160	8,884,919
2022-11-17	6.050	6.180	6.050	6.150	6.150	9,290,237
2022-11-16	6.090	6.160	6.070	6.080	6.080	4,719,756
2022-11-15	6.130	6.150	6.060	6.100	6.100	6,884,613
2022-11-14	6.020	6.170	5.960	6.130	6.130	8,089,190
2022-11-11	6.120	6.200	6.030	6.030	6.030	10,330,461
2022-11-10	6.040	6.100	5.980	6.060	6.060	6,201,064
2022-11-09	5.990	6.060	5.970	6.040	6.040	4,754,516
2022-11-08	5.960	6.010	5.900	5.990	5.990	4,357,977

← NewerPage 16 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.