Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.250 | 4.280 | 4.140 | 4.240 | 4.240 | 6,372,097 |
| 2026-04-23 | 4.380 | 4.380 | 4.210 | 4.280 | 4.280 | 5,785,897 |
| 2026-04-22 | 4.410 | 4.420 | 4.330 | 4.350 | 4.350 | 4,170,426 |
| 2026-04-21 | 4.480 | 4.500 | 4.370 | 4.430 | 4.430 | 5,991,521 |
| 2026-04-20 | 4.540 | 4.550 | 4.500 | 4.500 | 4.500 | 3,716,301 |
| 2026-04-17 | 4.610 | 4.610 | 4.540 | 4.550 | 4.550 | 3,434,342 |
| 2026-04-16 | 4.600 | 4.630 | 4.560 | 4.610 | 4.610 | 3,534,376 |
| 2026-04-15 | 4.620 | 4.690 | 4.570 | 4.610 | 4.610 | 4,051,021 |
| 2026-04-14 | 4.590 | 4.640 | 4.530 | 4.580 | 4.580 | 3,777,657 |
| 2026-04-13 | 4.490 | 4.590 | 4.450 | 4.570 | 4.570 | 4,280,071 |
| 2026-04-10 | 4.550 | 4.610 | 4.520 | 4.520 | 4.520 | 3,885,509 |
| 2026-04-09 | 4.610 | 4.630 | 4.510 | 4.520 | 4.520 | 3,713,809 |
| 2026-04-08 | 4.590 | 4.650 | 4.590 | 4.650 | 4.650 | 4,846,022 |
| 2026-04-07 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 3,501,259 |
| 2026-04-03 | 4.690 | 4.690 | 4.460 | 4.470 | 4.470 | 5,849,171 |
| 2026-04-02 | 4.720 | 4.770 | 4.670 | 4.690 | 4.690 | 4,126,141 |
| 2026-04-01 | 4.680 | 4.760 | 4.670 | 4.720 | 4.720 | 4,620,544 |
| 2026-03-31 | 4.620 | 4.840 | 4.600 | 4.640 | 4.640 | 6,886,962 |
| 2026-03-30 | 4.610 | 4.710 | 4.550 | 4.620 | 4.620 | 3,793,360 |
| 2026-03-27 | 4.450 | 4.640 | 4.440 | 4.640 | 4.640 | 4,092,401 |
| 2026-03-26 | 4.620 | 4.680 | 4.490 | 4.500 | 4.500 | 3,829,654 |
| 2026-03-25 | 4.580 | 4.690 | 4.540 | 4.630 | 4.630 | 3,681,841 |
| 2026-03-24 | 4.550 | 4.600 | 4.320 | 4.570 | 4.570 | 5,846,052 |
| 2026-03-23 | 4.660 | 4.660 | 4.540 | 4.540 | 4.540 | 6,929,100 |
| 2026-03-20 | 4.970 | 4.980 | 4.780 | 4.780 | 4.780 | 6,926,323 |
| 2026-03-19 | 5.050 | 5.050 | 4.950 | 4.950 | 4.950 | 5,104,200 |
| 2026-03-18 | 5.000 | 5.070 | 5.000 | 5.050 | 5.050 | 3,551,783 |
| 2026-03-17 | 5.120 | 5.130 | 5.020 | 5.030 | 5.030 | 5,932,681 |
| 2026-03-16 | 5.110 | 5.140 | 5.090 | 5.130 | 5.130 | 3,274,781 |
| 2026-03-13 | 5.090 | 5.150 | 5.090 | 5.110 | 5.110 | 3,419,542 |
| 2026-03-12 | 5.210 | 5.220 | 5.140 | 5.150 | 5.150 | 5,338,558 |
| 2026-03-11 | 5.220 | 5.250 | 5.170 | 5.210 | 5.210 | 8,118,755 |
| 2026-03-10 | 5.060 | 5.280 | 5.050 | 5.250 | 5.250 | 14,191,060 |
| 2026-03-09 | 5.060 | 5.060 | 4.980 | 5.030 | 5.030 | 5,910,483 |
| 2026-03-06 | 5.030 | 5.110 | 5.030 | 5.090 | 5.090 | 3,970,968 |
| 2026-03-05 | 5.080 | 5.090 | 5.040 | 5.040 | 5.040 | 4,286,689 |
| 2026-03-04 | 5.090 | 5.110 | 4.990 | 5.020 | 5.020 | 7,139,000 |
| 2026-03-03 | 5.260 | 5.290 | 5.110 | 5.110 | 5.110 | 9,275,900 |
| 2026-03-02 | 5.310 | 5.380 | 5.260 | 5.270 | 5.270 | 8,122,640 |
| 2026-02-27 | 5.280 | 5.460 | 5.280 | 5.380 | 5.380 | 7,802,295 |
| 2026-02-26 | 5.320 | 5.340 | 5.270 | 5.280 | 5.280 | 3,384,753 |
| 2026-02-25 | 5.260 | 5.340 | 5.250 | 5.310 | 5.310 | 5,219,064 |
| 2026-02-24 | 5.240 | 5.280 | 5.230 | 5.250 | 5.250 | 3,748,587 |
| 2026-02-13 | 5.240 | 5.270 | 5.220 | 5.250 | 5.250 | 4,875,179 |
| 2026-02-12 | 5.310 | 5.330 | 5.240 | 5.250 | 5.250 | 5,325,600 |
| 2026-02-11 | 5.340 | 5.370 | 5.310 | 5.330 | 5.330 | 3,586,400 |
| 2026-02-10 | 5.370 | 5.410 | 5.340 | 5.340 | 5.340 | 3,406,253 |
| 2026-02-09 | 5.320 | 5.390 | 5.310 | 5.390 | 5.390 | 4,558,586 |
| 2026-02-06 | 5.280 | 5.340 | 5.270 | 5.310 | 5.310 | 4,252,778 |
| 2026-02-05 | 5.290 | 5.340 | 5.280 | 5.290 | 5.290 | 4,043,464 |
| 2026-02-04 | 5.220 | 5.330 | 5.180 | 5.330 | 5.330 | 8,416,283 |
| 2026-02-03 | 5.200 | 5.230 | 5.180 | 5.210 | 5.210 | 5,269,107 |
| 2026-02-02 | 5.300 | 5.300 | 5.190 | 5.190 | 5.190 | 6,172,578 |
| 2026-01-30 | 5.290 | 5.290 | 5.210 | 5.250 | 5.250 | 11,629,042 |
| 2026-01-29 | 5.530 | 5.560 | 5.370 | 5.380 | 5.380 | 7,352,666 |
| 2026-01-28 | 5.480 | 5.550 | 5.420 | 5.440 | 5.440 | 8,774,804 |
| 2026-01-27 | 5.470 | 5.550 | 5.360 | 5.500 | 5.500 | 11,920,101 |
| 2026-01-26 | 5.460 | 5.600 | 5.440 | 5.500 | 5.500 | 15,964,951 |
| 2026-01-23 | 5.270 | 5.510 | 5.270 | 5.440 | 5.440 | 15,415,574 |
| 2026-01-22 | 5.300 | 5.310 | 5.260 | 5.280 | 5.280 | 7,391,407 |
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.