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
2022-05-12	6.960	7.340	6.810	7.340	7.340	74,367,964
2022-05-11	6.080	6.670	6.080	6.670	6.670	26,580,390
2022-05-10	5.950	6.250	5.950	6.060	6.060	52,089,685
2022-05-09	7.100	7.170	6.510	6.610	6.610	69,512,313
2022-05-06	6.060	6.520	5.930	6.520	6.520	33,604,736
2022-05-05	5.660	5.930	5.400	5.930	5.930	16,625,421
2022-04-29	5.300	5.440	5.250	5.390	5.390	6,982,232
2022-04-28	5.280	5.360	5.150	5.300	5.300	6,874,776
2022-04-27	5.000	5.290	4.920	5.250	5.250	10,183,158
2022-04-26	5.350	5.500	4.970	5.040	5.040	14,582,422
2022-04-25	5.550	5.650	5.160	5.400	5.400	31,094,805
2022-04-22	6.120	6.120	5.540	5.540	5.540	23,313,253
2022-04-21	6.260	6.260	5.980	6.160	6.160	6,225,753
2022-04-20	6.290	6.330	6.200	6.280	6.280	3,212,362
2022-04-19	6.190	6.330	6.190	6.290	6.290	2,771,332
2022-04-18	6.200	6.270	6.120	6.230	6.230	2,852,379
2022-04-15	6.280	6.390	6.200	6.270	6.270	4,501,300
2022-04-14	6.330	6.380	6.260	6.300	6.300	3,977,796
2022-04-13	6.380	6.380	6.230	6.240	6.240	4,506,204
2022-04-12	6.330	6.390	6.200	6.380	6.380	5,005,430
2022-04-11	6.420	6.480	6.220	6.340	6.340	6,173,534
2022-04-08	6.550	6.660	6.250	6.420	6.420	8,136,811
2022-04-07	6.740	6.780	6.540	6.550	6.550	9,175,265
2022-04-06	6.690	6.830	6.630	6.770	6.770	14,269,985
2022-04-01	6.700	6.780	6.530	6.640	6.640	7,770,836
2022-03-31	6.640	6.790	6.620	6.700	6.700	8,635,211
2022-03-30	6.680	6.780	6.590	6.640	6.640	6,227,460
2022-03-29	6.580	6.750	6.570	6.660	6.660	7,051,720
2022-03-28	6.700	6.700	6.500	6.610	6.610	7,114,485
2022-03-25	6.680	6.780	6.590	6.700	6.700	10,747,948
2022-03-24	6.620	6.790	6.540	6.720	6.720	13,785,797
2022-03-23	6.650	6.690	6.590	6.610	6.610	6,716,053
2022-03-22	6.700	6.720	6.560	6.650	6.650	8,347,867
2022-03-21	6.610	6.730	6.540	6.730	6.730	11,531,251
2022-03-18	6.580	6.640	6.460	6.610	6.610	10,120,674
2022-03-17	6.440	6.680	6.360	6.520	6.520	11,264,388
2022-03-16	6.330	6.410	6.110	6.390	6.390	7,449,915
2022-03-15	6.460	6.470	6.220	6.290	6.290	9,592,025
2022-03-14	6.390	6.560	6.350	6.510	6.510	13,376,995
2022-03-11	6.190	6.400	6.110	6.380	6.380	6,982,621
2022-03-10	6.150	6.300	6.120	6.210	6.210	4,273,077
2022-03-09	6.210	6.260	5.880	6.100	6.100	5,982,885
2022-03-08	6.300	6.340	6.130	6.210	6.210	5,401,551
2022-03-07	6.370	6.370	6.260	6.270	6.270	4,218,833
2022-03-04	6.350	6.420	6.300	6.350	6.350	4,166,525
2022-03-03	6.370	6.480	6.320	6.350	6.350	4,371,281
2022-03-02	6.270	6.380	6.230	6.360	6.360	4,865,238
2022-03-01	6.260	6.320	6.200	6.280	6.280	3,756,773
2022-02-28	6.270	6.290	6.130	6.240	6.240	3,595,100
2022-02-25	6.290	6.300	6.210	6.250	6.250	2,757,279
2022-02-24	6.360	6.390	6.140	6.240	6.240	6,167,954
2022-02-23	6.250	6.390	6.240	6.360	6.360	3,933,123
2022-02-22	6.260	6.310	6.220	6.300	6.300	4,459,012
2022-02-21	6.220	6.300	6.180	6.300	6.300	5,057,234
2022-02-18	6.180	6.210	6.120	6.210	6.210	2,716,977
2022-02-17	6.200	6.220	6.150	6.170	6.170	2,533,999
2022-02-16	6.190	6.240	6.190	6.220	6.220	2,213,400
2022-02-15	6.190	6.260	6.140	6.190	6.190	2,183,343
2022-02-14	6.150	6.300	6.150	6.180	6.180	3,071,087
2022-02-11	6.270	6.280	6.150	6.160	6.160	3,248,422

← NewerPage 19 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.