Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.880 | 6.000 | 5.870 | 5.970 | 5.970 | 5,828,034 |
| 2022-11-04 | 5.800 | 5.920 | 5.800 | 5.900 | 5.900 | 4,962,060 |
| 2022-11-03 | 5.830 | 5.870 | 5.740 | 5.830 | 5.830 | 3,915,917 |
| 2022-11-02 | 5.830 | 5.920 | 5.790 | 5.850 | 5.850 | 4,166,912 |
| 2022-11-01 | 5.750 | 5.840 | 5.680 | 5.830 | 5.830 | 6,199,829 |
| 2022-10-31 | 5.530 | 5.780 | 5.530 | 5.750 | 5.750 | 5,377,400 |
| 2022-10-28 | 5.860 | 5.880 | 5.570 | 5.590 | 5.590 | 5,388,200 |
| 2022-10-27 | 5.820 | 5.970 | 5.760 | 5.870 | 5.870 | 6,461,200 |
| 2022-10-26 | 5.660 | 5.810 | 5.630 | 5.790 | 5.790 | 5,271,716 |
| 2022-10-25 | 5.750 | 5.790 | 5.530 | 5.620 | 5.620 | 4,105,450 |
| 2022-10-24 | 5.920 | 5.970 | 5.660 | 5.750 | 5.750 | 5,229,000 |
| 2022-10-21 | 5.920 | 5.990 | 5.900 | 5.920 | 5.920 | 4,104,060 |
| 2022-10-20 | 5.930 | 5.970 | 5.870 | 5.920 | 5.920 | 3,505,551 |
| 2022-10-19 | 6.010 | 6.010 | 5.910 | 5.930 | 5.930 | 3,663,769 |
| 2022-10-18 | 5.930 | 6.040 | 5.870 | 5.990 | 5.990 | 5,873,185 |
| 2022-10-17 | 5.830 | 5.950 | 5.810 | 5.930 | 5.930 | 4,786,945 |
| 2022-10-14 | 5.700 | 5.910 | 5.690 | 5.900 | 5.900 | 6,441,564 |
| 2022-10-13 | 5.590 | 5.780 | 5.540 | 5.720 | 5.720 | 6,098,716 |
| 2022-10-12 | 5.500 | 5.610 | 5.420 | 5.610 | 5.610 | 3,974,116 |
| 2022-10-11 | 5.410 | 5.500 | 5.260 | 5.480 | 5.480 | 3,973,611 |
| 2022-10-10 | 5.460 | 5.510 | 5.350 | 5.400 | 5.400 | 3,095,155 |
| 2022-09-30 | 5.400 | 5.520 | 5.390 | 5.430 | 5.430 | 3,394,417 |
| 2022-09-29 | 5.550 | 5.570 | 5.350 | 5.390 | 5.390 | 3,327,359 |
| 2022-09-28 | 5.550 | 5.630 | 5.470 | 5.470 | 5.470 | 3,018,648 |
| 2022-09-27 | 5.400 | 5.580 | 5.390 | 5.580 | 5.580 | 3,476,223 |
| 2022-09-26 | 5.660 | 5.660 | 5.390 | 5.410 | 5.410 | 6,029,542 |
| 2022-09-23 | 5.790 | 5.800 | 5.670 | 5.690 | 5.690 | 2,996,841 |
| 2022-09-22 | 5.810 | 5.880 | 5.760 | 5.790 | 5.790 | 2,142,090 |
| 2022-09-21 | 5.810 | 5.930 | 5.730 | 5.880 | 5.880 | 3,447,260 |
| 2022-09-20 | 5.780 | 5.860 | 5.760 | 5.810 | 5.810 | 2,124,920 |
| 2022-09-19 | 5.700 | 5.790 | 5.600 | 5.790 | 5.790 | 4,331,282 |
| 2022-09-16 | 6.020 | 6.020 | 5.680 | 5.750 | 5.750 | 5,722,249 |
| 2022-09-15 | 6.130 | 6.140 | 5.960 | 6.010 | 6.010 | 4,489,969 |
| 2022-09-14 | 6.060 | 6.200 | 6.000 | 6.130 | 6.130 | 4,779,660 |
| 2022-09-13 | 6.110 | 6.130 | 6.090 | 6.110 | 6.110 | 2,006,081 |
| 2022-09-09 | 6.080 | 6.110 | 6.040 | 6.100 | 6.100 | 2,107,762 |
| 2022-09-08 | 6.140 | 6.150 | 6.040 | 6.050 | 6.050 | 3,048,408 |
| 2022-09-07 | 6.140 | 6.140 | 6.090 | 6.140 | 6.140 | 2,294,614 |
| 2022-09-06 | 6.140 | 6.140 | 6.070 | 6.140 | 6.140 | 2,855,840 |
| 2022-09-05 | 6.100 | 6.150 | 6.090 | 6.120 | 6.120 | 2,361,427 |
| 2022-09-02 | 6.040 | 6.100 | 6.010 | 6.100 | 6.100 | 2,656,287 |
| 2022-09-01 | 6.050 | 6.090 | 6.000 | 6.000 | 6.000 | 2,459,746 |
| 2022-08-31 | 6.120 | 6.140 | 6.050 | 6.050 | 6.050 | 3,319,301 |
| 2022-08-30 | 6.060 | 6.130 | 6.030 | 6.110 | 6.110 | 3,967,739 |
| 2022-08-29 | 5.970 | 6.060 | 5.880 | 6.050 | 6.050 | 4,899,307 |
| 2022-08-26 | 6.120 | 6.130 | 6.030 | 6.040 | 6.040 | 4,758,700 |
| 2022-08-25 | 6.080 | 6.140 | 6.030 | 6.100 | 6.100 | 4,271,158 |
| 2022-08-24 | 6.190 | 6.230 | 6.030 | 6.090 | 6.090 | 7,828,848 |
| 2022-08-23 | 6.260 | 6.260 | 6.190 | 6.220 | 6.220 | 4,166,245 |
| 2022-08-22 | 6.260 | 6.280 | 6.180 | 6.250 | 6.250 | 3,798,223 |
| 2022-08-19 | 6.270 | 6.330 | 6.250 | 6.270 | 6.270 | 5,734,800 |
| 2022-08-18 | 6.300 | 6.360 | 6.220 | 6.300 | 6.300 | 7,358,153 |
| 2022-08-17 | 6.310 | 6.340 | 6.270 | 6.320 | 6.320 | 4,313,589 |
| 2022-08-16 | 6.260 | 6.300 | 6.240 | 6.300 | 6.300 | 5,548,138 |
| 2022-08-15 | 6.260 | 6.270 | 6.160 | 6.270 | 6.270 | 6,049,776 |
| 2022-08-12 | 6.310 | 6.310 | 6.240 | 6.280 | 6.280 | 4,568,198 |
| 2022-08-11 | 6.220 | 6.310 | 6.210 | 6.310 | 6.310 | 6,566,490 |
| 2022-08-10 | 6.250 | 6.250 | 6.170 | 6.220 | 6.220 | 5,045,882 |
| 2022-08-09 | 6.380 | 6.380 | 6.230 | 6.250 | 6.250 | 9,209,877 |
| 2022-08-08 | 6.360 | 6.460 | 6.270 | 6.380 | 6.380 | 7,472,168 |
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.