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
2022-08-05	6.260	6.400	6.260	6.390	6.390	5,403,644
2022-08-04	6.220	6.310	6.210	6.300	6.300	6,089,460
2022-08-03	6.150	6.320	6.150	6.190	6.190	8,649,335
2022-08-02	6.600	6.600	6.150	6.170	6.170	20,756,361
2022-08-01	6.700	6.760	6.610	6.630	6.630	8,757,016
2022-07-29	6.850	6.880	6.690	6.700	6.700	13,283,901
2022-07-28	6.920	6.980	6.850	6.900	6.900	10,128,491
2022-07-27	7.000	7.000	6.820	6.890	6.890	19,785,104
2022-07-26	7.100	7.100	6.890	7.020	7.020	10,386,162
2022-07-25	6.980	7.150	6.980	7.040	7.040	11,215,231
2022-07-22	7.120	7.190	6.950	7.030	7.030	14,085,612
2022-07-21	7.150	7.230	7.040	7.070	7.070	18,572,827
2022-07-20	7.110	7.220	7.030	7.160	7.160	29,342,559
2022-07-19	6.710	7.350	6.680	7.190	7.190	38,938,517
2022-07-18	6.680	6.800	6.580	6.740	6.740	13,344,139
2022-07-15	7.000	7.000	6.610	6.700	6.700	18,320,239
2022-07-14	6.960	7.150	6.870	7.020	7.020	22,733,078
2022-07-13	7.090	7.120	6.870	6.950	6.950	21,485,956
2022-07-12	7.030	7.350	7.020	7.100	7.100	48,234,722
2022-07-11	6.580	7.190	6.560	7.190	7.190	35,639,162
2022-07-08	6.540	6.590	6.510	6.540	6.540	7,794,170
2022-07-07	6.740	6.740	6.510	6.550	6.550	12,566,732
2022-07-06	6.610	6.710	6.490	6.710	6.710	14,299,835
2022-07-05	6.620	6.680	6.500	6.560	6.560	9,473,611
2022-07-04	6.620	6.750	6.470	6.670	6.670	12,484,442
2022-07-01	6.750	6.770	6.530	6.590	6.590	12,999,001
2022-06-30	6.730	6.820	6.710	6.760	6.760	8,025,418
2022-06-29	6.940	7.000	6.740	6.760	6.760	13,535,134
2022-06-28	6.970	7.010	6.870	6.970	6.970	12,028,535
2022-06-27	7.030	7.220	6.930	7.000	7.000	15,712,435
2022-06-24	6.940	7.260	6.940	7.060	7.060	16,478,098
2022-06-23	6.810	6.930	6.780	6.920	6.920	8,275,929
2022-06-22	6.940	6.980	6.800	6.800	6.800	9,991,300
2022-06-21	7.100	7.120	6.880	6.980	6.980	14,873,772
2022-06-20	6.950	7.360	6.940	7.180	7.180	21,594,272
2022-06-17	7.060	7.090	6.830	6.940	6.940	11,087,680
2022-06-16	6.990	7.170	6.990	7.060	7.060	10,302,070
2022-06-15	7.160	7.180	6.970	6.980	6.980	14,518,355
2022-06-14	7.180	7.190	6.870	7.110	7.110	14,017,561
2022-06-13	7.160	7.320	7.030	7.180	7.180	23,146,378
2022-06-10	7.420	7.420	7.240	7.270	7.270	19,606,553
2022-06-09	7.350	7.460	7.300	7.380	7.380	16,811,984
2022-06-08	7.300	7.470	7.190	7.460	7.460	27,619,309
2022-06-07	7.210	7.460	7.110	7.410	7.410	34,939,765
2022-06-06	7.170	7.600	7.110	7.250	7.250	32,232,219
2022-06-02	7.170	7.300	7.080	7.250	7.250	33,322,624
2022-06-01	7.050	7.370	7.020	7.140	7.140	56,784,985
2022-05-31	6.330	6.970	6.250	6.970	6.970	42,915,197
2022-05-30	6.200	6.460	6.190	6.340	6.340	20,695,456
2022-05-27	6.230	6.280	6.160	6.230	6.230	14,435,331
2022-05-26	6.210	6.280	6.140	6.210	6.210	13,823,247
2022-05-25	6.130	6.350	6.130	6.260	6.260	15,425,491
2022-05-24	6.700	6.740	6.210	6.220	6.220	37,600,296
2022-05-23	6.520	6.860	6.500	6.790	6.790	38,922,820
2022-05-20	6.490	6.620	6.460	6.520	6.520	25,158,764
2022-05-19	6.560	6.620	6.360	6.580	6.580	38,685,502
2022-05-18	6.660	6.850	6.500	6.750	6.750	44,105,191
2022-05-17	6.950	7.350	6.540	6.660	6.660	65,598,597
2022-05-16	6.890	7.420	6.700	7.010	7.010	79,474,070
2022-05-13	7.900	8.070	7.220	7.360	7.360	132,411,408

← NewerPage 18 of 21 · 1,212 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.