Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.250 | 6.340 | 6.200 | 6.340 | 6.340 | 4,200,050 |
| 2021-11-09 | 6.290 | 6.320 | 6.200 | 6.260 | 6.260 | 3,189,255 |
| 2021-11-08 | 6.270 | 6.370 | 6.260 | 6.300 | 6.300 | 2,388,015 |
| 2021-11-05 | 6.290 | 6.360 | 6.250 | 6.290 | 6.290 | 3,541,301 |
| 2021-11-04 | 6.280 | 6.310 | 6.220 | 6.270 | 6.270 | 2,869,277 |
| 2021-11-03 | 6.280 | 6.280 | 6.230 | 6.270 | 6.270 | 1,606,619 |
| 2021-11-02 | 6.350 | 6.360 | 6.190 | 6.270 | 6.270 | 2,765,701 |
| 2021-11-01 | 6.330 | 6.400 | 6.270 | 6.360 | 6.360 | 2,193,201 |
| 2021-10-29 | 6.200 | 6.410 | 6.180 | 6.360 | 6.360 | 3,301,322 |
| 2021-10-28 | 6.230 | 6.240 | 6.120 | 6.240 | 6.240 | 2,802,386 |
| 2021-10-27 | 6.330 | 6.330 | 6.120 | 6.230 | 6.230 | 3,663,688 |
| 2021-10-26 | 6.360 | 6.440 | 6.280 | 6.280 | 6.280 | 2,146,543 |
← NewerPage 21 of 21 · 1,212 trading days
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.