Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.310 | 3.430 | 3.310 | 3.420 | 3.420 | 2,516,590 |
| 2026-07-22 | 3.330 | 3.400 | 3.320 | 3.340 | 3.340 | 3,178,630 |
| 2026-07-21 | 3.350 | 3.390 | 3.260 | 3.360 | 3.360 | 4,116,365 |
| 2026-07-20 | 3.410 | 3.480 | 3.330 | 3.360 | 3.360 | 4,516,114 |
| 2026-07-17 | 3.620 | 3.640 | 3.390 | 3.410 | 3.410 | 5,977,418 |
| 2026-07-16 | 3.670 | 3.700 | 3.610 | 3.620 | 3.620 | 3,931,800 |
| 2026-07-15 | 3.630 | 3.780 | 3.610 | 3.670 | 3.670 | 4,197,300 |
| 2026-07-14 | 3.630 | 3.650 | 3.580 | 3.640 | 3.640 | 4,466,638 |
| 2026-07-13 | 3.670 | 3.780 | 3.600 | 3.630 | 3.630 | 6,589,628 |
| 2026-07-10 | 3.620 | 3.750 | 3.590 | 3.710 | 3.710 | 7,029,129 |
| 2026-07-09 | 3.690 | 3.780 | 3.600 | 3.660 | 3.660 | 6,396,873 |
| 2026-07-08 | 3.680 | 3.830 | 3.620 | 3.670 | 3.670 | 7,980,146 |
| 2026-07-07 | 3.910 | 3.960 | 3.680 | 3.680 | 3.680 | 13,634,118 |
| 2026-07-06 | 3.990 | 4.150 | 3.900 | 3.990 | 3.990 | 25,270,265 |
| 2026-07-03 | 3.650 | 3.770 | 3.590 | 3.770 | 3.770 | 3,611,091 |
| 2026-07-02 | 3.440 | 3.590 | 3.420 | 3.590 | 3.590 | 7,812,064 |
| 2026-07-01 | 3.240 | 3.420 | 3.220 | 3.420 | 3.420 | 7,762,526 |
| 2026-06-30 | 3.260 | 3.350 | 3.210 | 3.260 | 3.260 | 5,684,538 |
| 2026-06-29 | 3.350 | 3.360 | 3.180 | 3.280 | 3.280 | 7,602,685 |
| 2026-06-26 | 3.490 | 3.510 | 3.320 | 3.350 | 3.350 | 9,698,068 |
| 2026-06-25 | 3.690 | 3.690 | 3.490 | 3.490 | 3.490 | 6,987,580 |
| 2026-06-24 | 3.750 | 3.810 | 3.640 | 3.670 | 3.670 | 4,509,758 |
| 2026-06-23 | 3.740 | 3.880 | 3.730 | 3.780 | 3.780 | 4,635,913 |
| 2026-06-22 | 3.800 | 3.840 | 3.670 | 3.750 | 3.750 | 6,536,415 |
| 2026-06-18 | 3.900 | 3.950 | 3.820 | 3.860 | 3.860 | 3,864,749 |
| 2026-06-17 | 3.910 | 4.020 | 3.860 | 3.940 | 3.940 | 3,813,270 |
| 2026-06-16 | 3.970 | 3.970 | 3.850 | 3.910 | 3.910 | 4,885,000 |
| 2026-06-15 | 4.010 | 4.090 | 3.930 | 3.960 | 3.960 | 4,756,369 |
| 2026-06-12 | 3.900 | 4.050 | 3.850 | 4.030 | 4.030 | 7,142,225 |
| 2026-06-11 | 3.770 | 3.940 | 3.700 | 3.860 | 3.860 | 6,254,817 |
| 2026-06-10 | 3.910 | 3.910 | 3.710 | 3.770 | 3.770 | 6,328,649 |
| 2026-06-09 | 3.950 | 3.950 | 3.860 | 3.900 | 3.900 | 2,986,914 |
| 2026-06-08 | 3.900 | 4.020 | 3.850 | 3.900 | 3.900 | 4,340,527 |
| 2026-06-05 | 4.000 | 4.150 | 4.000 | 4.020 | 4.020 | 3,919,685 |
| 2026-06-04 | 4.160 | 4.190 | 3.960 | 4.010 | 4.010 | 7,247,488 |
| 2026-06-03 | 4.280 | 4.290 | 4.150 | 4.170 | 4.170 | 4,564,600 |
| 2026-06-02 | 4.300 | 4.320 | 4.220 | 4.270 | 4.270 | 3,043,154 |
| 2026-06-01 | 4.200 | 4.330 | 4.170 | 4.290 | 4.290 | 4,385,399 |
| 2026-05-29 | 4.240 | 4.330 | 4.180 | 4.200 | 4.200 | 4,531,208 |
| 2026-05-28 | 4.280 | 4.320 | 4.220 | 4.250 | 4.250 | 3,939,808 |
| 2026-05-27 | 4.320 | 4.350 | 4.210 | 4.280 | 4.280 | 4,436,438 |
| 2026-05-26 | 4.390 | 4.400 | 4.270 | 4.320 | 4.320 | 4,751,470 |
| 2026-05-25 | 4.550 | 4.560 | 4.330 | 4.390 | 4.390 | 7,376,788 |
| 2026-05-22 | 4.590 | 4.600 | 4.530 | 4.560 | 4.560 | 3,607,210 |
| 2026-05-21 | 4.670 | 4.730 | 4.550 | 4.550 | 4.550 | 4,916,421 |
| 2026-05-20 | 4.760 | 4.760 | 4.650 | 4.660 | 4.660 | 4,749,453 |
| 2026-05-19 | 4.730 | 4.780 | 4.690 | 4.740 | 4.740 | 3,545,317 |
| 2026-05-18 | 4.670 | 4.780 | 4.620 | 4.750 | 4.750 | 5,743,374 |
| 2026-05-15 | 4.670 | 4.760 | 4.640 | 4.670 | 4.670 | 5,437,814 |
| 2026-05-14 | 4.710 | 4.740 | 4.640 | 4.690 | 4.690 | 5,730,821 |
| 2026-05-13 | 4.700 | 4.730 | 4.610 | 4.710 | 4.710 | 12,534,620 |
| 2026-05-12 | 4.540 | 4.800 | 4.540 | 4.770 | 4.770 | 19,784,575 |
| 2026-05-11 | 4.650 | 4.660 | 4.550 | 4.570 | 4.570 | 6,045,109 |
| 2026-05-08 | 4.700 | 4.740 | 4.640 | 4.650 | 4.650 | 6,810,625 |
| 2026-05-07 | 4.620 | 4.800 | 4.580 | 4.700 | 4.700 | 7,815,168 |
| 2026-05-06 | 4.700 | 4.700 | 4.530 | 4.620 | 4.620 | 8,325,812 |
| 2026-04-30 | 4.440 | 4.620 | 4.420 | 4.620 | 4.620 | 9,921,924 |
| 2026-04-29 | 4.250 | 4.490 | 4.250 | 4.400 | 4.400 | 6,955,679 |
| 2026-04-28 | 4.260 | 4.390 | 4.260 | 4.300 | 4.300 | 3,842,407 |
| 2026-04-27 | 4.220 | 4.380 | 4.140 | 4.350 | 4.350 | 6,023,900 |
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.