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
2022-02-10	6.290	6.340	6.240	6.270	6.270	3,351,539
2022-02-09	6.260	6.320	6.230	6.290	6.290	4,120,490
2022-02-08	6.190	6.280	6.140	6.250	6.250	3,968,087
2022-02-07	6.060	6.200	6.030	6.190	6.190	4,815,431
2022-01-28	6.030	6.120	6.020	6.110	6.110	4,204,287
2022-01-27	6.140	6.160	6.010	6.030	6.030	6,483,852
2022-01-26	6.200	6.250	6.100	6.130	6.130	4,682,613
2022-01-25	6.420	6.460	6.040	6.200	6.200	8,928,000
2022-01-24	6.560	6.570	6.380	6.430	6.430	6,969,661
2022-01-21	6.700	6.710	6.500	6.570	6.570	4,770,357
2022-01-20	6.850	6.880	6.600	6.680	6.680	6,173,809
2022-01-19	6.890	6.940	6.760	6.830	6.830	5,299,797
2022-01-18	7.100	7.110	6.810	6.880	6.880	12,249,395
2022-01-17	6.940	7.090	6.900	7.070	7.070	10,659,892
2022-01-14	6.950	7.000	6.890	6.970	6.970	8,587,277
2022-01-13	7.020	7.090	6.900	6.940	6.940	7,077,696
2022-01-12	6.870	7.060	6.830	7.020	7.020	11,133,046
2022-01-11	6.840	6.950	6.800	6.910	6.910	8,642,704
2022-01-10	6.770	6.870	6.720	6.820	6.820	5,350,807
2022-01-07	6.910	6.910	6.730	6.730	6.730	6,861,386
2022-01-06	6.900	6.930	6.840	6.900	6.900	5,113,761
2022-01-05	6.980	7.090	6.810	6.910	6.910	9,342,097
2022-01-04	6.950	7.100	6.910	7.000	7.000	10,661,624
2021-12-31	6.900	7.030	6.860	6.930	6.930	13,883,411
2021-12-30	6.700	6.890	6.700	6.840	6.840	13,466,991
2021-12-29	6.700	6.820	6.660	6.730	6.730	8,430,711
2021-12-28	6.760	6.780	6.660	6.700	6.700	8,195,457
2021-12-27	6.650	6.780	6.580	6.770	6.770	11,952,495
2021-12-24	6.580	6.680	6.520	6.600	6.600	8,486,053
2021-12-23	6.770	6.780	6.520	6.570	6.570	8,886,335
2021-12-22	6.700	6.800	6.620	6.710	6.710	9,423,551
2021-12-21	6.630	6.780	6.570	6.730	6.730	13,355,584
2021-12-20	6.600	6.850	6.600	6.630	6.630	18,850,199
2021-12-17	6.420	6.670	6.370	6.530	6.530	13,828,950
2021-12-16	6.390	6.420	6.370	6.410	6.410	2,955,824
2021-12-15	6.370	6.480	6.350	6.390	6.390	3,280,142
2021-12-14	6.380	6.430	6.330	6.380	6.380	2,946,698
2021-12-13	6.410	6.430	6.350	6.360	6.360	5,131,903
2021-12-10	6.350	6.470	6.350	6.410	6.410	3,046,039
2021-12-09	6.360	6.440	6.320	6.400	6.400	3,697,416
2021-12-08	6.400	6.410	6.310	6.360	6.360	4,153,056
2021-12-07	6.420	6.480	6.320	6.380	6.380	3,093,414
2021-12-06	6.540	6.550	6.300	6.420	6.420	5,096,641
2021-12-03	6.530	6.540	6.470	6.530	6.530	3,440,325
2021-12-02	6.530	6.600	6.470	6.520	6.520	4,974,105
2021-12-01	6.460	6.540	6.440	6.520	6.520	3,946,130
2021-11-30	6.400	6.510	6.400	6.470	6.470	2,786,061
2021-11-29	6.460	6.490	6.380	6.430	6.430	3,025,360
2021-11-26	6.540	6.550	6.430	6.490	6.490	3,126,980
2021-11-25	6.530	6.610	6.490	6.540	6.540	3,670,564
2021-11-24	6.500	6.540	6.470	6.500	6.500	2,613,699
2021-11-23	6.560	6.590	6.490	6.530	6.530	3,012,706
2021-11-22	6.560	6.640	6.510	6.560	6.560	3,307,924
2021-11-19	6.470	6.550	6.440	6.540	6.540	3,602,133
2021-11-18	6.550	6.600	6.400	6.460	6.460	4,766,192
2021-11-17	6.550	6.640	6.500	6.550	6.550	3,759,321
2021-11-16	6.570	6.670	6.520	6.540	6.540	4,016,077
2021-11-15	6.620	6.670	6.510	6.570	6.570	5,974,425
2021-11-12	6.590	6.700	6.560	6.620	6.620	5,011,460
2021-11-11	6.340	6.800	6.300	6.590	6.590	13,780,094

← NewerPage 20 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.