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
2021-10-25	6.290	6.380	6.240	6.350	6.350	2,512,027
2021-10-22	6.400	6.420	6.280	6.290	6.290	2,600,165
2021-10-21	6.490	6.490	6.340	6.370	6.370	3,236,508
2021-10-20	6.570	6.600	6.480	6.480	6.480	2,819,088
2021-10-19	6.620	6.660	6.590	6.600	6.600	2,229,800
2021-10-18	6.530	6.680	6.480	6.660	6.660	4,389,347
2021-10-15	6.680	6.680	6.500	6.510	6.510	3,493,775
2021-10-14	6.640	6.650	6.550	6.650	6.650	2,788,658

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.