Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.230 | 5.370 | 5.200 | 5.340 | 5.340 | 12,452,526 |
| 2026-01-20 | 5.250 | 5.260 | 5.220 | 5.230 | 5.230 | 7,777,630 |
| 2026-01-19 | 5.280 | 5.290 | 5.240 | 5.250 | 5.250 | 7,461,123 |
| 2026-01-16 | 5.250 | 5.310 | 5.220 | 5.280 | 5.280 | 9,325,450 |
| 2026-01-15 | 5.270 | 5.280 | 5.230 | 5.230 | 5.230 | 6,596,054 |
| 2026-01-14 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 12,068,850 |
| 2026-01-13 | 5.360 | 5.390 | 5.280 | 5.310 | 5.310 | 14,038,387 |
| 2026-01-12 | 5.380 | 5.390 | 5.320 | 5.350 | 5.350 | 17,856,818 |
| 2026-01-09 | 5.410 | 5.410 | 5.340 | 5.390 | 5.390 | 10,402,941 |
| 2026-01-08 | 5.390 | 5.430 | 5.350 | 5.410 | 5.410 | 9,789,600 |
| 2026-01-07 | 5.500 | 5.500 | 5.370 | 5.390 | 5.390 | 8,792,162 |
| 2026-01-06 | 5.390 | 5.550 | 5.380 | 5.450 | 5.450 | 11,093,692 |
| 2026-01-05 | 5.320 | 5.440 | 5.320 | 5.410 | 5.410 | 8,954,159 |
| 2025-12-31 | 5.280 | 5.330 | 5.260 | 5.290 | 5.290 | 4,250,867 |
| 2025-12-30 | 5.410 | 5.410 | 5.300 | 5.300 | 5.300 | 6,496,484 |
| 2025-12-29 | 5.290 | 5.540 | 5.290 | 5.420 | 5.420 | 13,832,573 |
| 2025-12-26 | 5.340 | 5.340 | 5.240 | 5.290 | 5.290 | 7,136,468 |
| 2025-12-25 | 5.320 | 5.350 | 5.280 | 5.330 | 5.330 | 5,362,997 |
| 2025-12-24 | 5.280 | 5.370 | 5.230 | 5.310 | 5.310 | 7,216,939 |
| 2025-12-23 | 5.430 | 5.440 | 5.210 | 5.270 | 5.270 | 12,365,896 |
| 2025-12-22 | 5.480 | 5.490 | 5.410 | 5.450 | 5.450 | 7,013,009 |
| 2025-12-19 | 5.450 | 5.480 | 5.390 | 5.450 | 5.450 | 6,597,970 |
| 2025-12-18 | 5.450 | 5.530 | 5.400 | 5.430 | 5.430 | 8,504,200 |
| 2025-12-17 | 5.510 | 5.620 | 5.390 | 5.510 | 5.510 | 12,861,669 |
| 2025-12-16 | 5.940 | 5.950 | 5.660 | 5.660 | 5.660 | 12,909,200 |
| 2025-12-15 | 5.840 | 6.140 | 5.830 | 5.900 | 5.900 | 17,542,188 |
| 2025-12-12 | 5.790 | 6.020 | 5.740 | 5.960 | 5.960 | 27,215,355 |
| 2025-12-11 | 5.700 | 5.860 | 5.660 | 5.730 | 5.730 | 10,177,408 |
| 2025-12-10 | 5.820 | 5.840 | 5.690 | 5.730 | 5.730 | 7,402,306 |
| 2025-12-09 | 5.750 | 5.950 | 5.730 | 5.820 | 5.820 | 10,642,980 |
| 2025-12-08 | 5.760 | 5.780 | 5.630 | 5.780 | 5.780 | 8,083,351 |
| 2025-12-05 | 5.620 | 5.810 | 5.560 | 5.770 | 5.770 | 7,708,887 |
| 2025-12-04 | 5.650 | 5.690 | 5.620 | 5.640 | 5.640 | 4,457,460 |
| 2025-12-03 | 5.700 | 5.720 | 5.640 | 5.670 | 5.670 | 4,868,636 |
| 2025-12-02 | 5.810 | 5.810 | 5.690 | 5.700 | 5.700 | 6,293,550 |
| 2025-12-01 | 5.790 | 5.850 | 5.750 | 5.810 | 5.810 | 6,330,887 |
| 2025-11-28 | 5.780 | 5.810 | 5.710 | 5.770 | 5.770 | 6,876,157 |
| 2025-11-27 | 5.740 | 5.980 | 5.650 | 5.800 | 5.800 | 10,693,172 |
| 2025-11-26 | 5.700 | 5.810 | 5.690 | 5.710 | 5.710 | 6,614,939 |
| 2025-11-25 | 5.600 | 5.780 | 5.600 | 5.730 | 5.730 | 8,530,628 |
| 2025-11-24 | 5.530 | 5.740 | 5.480 | 5.650 | 5.650 | 10,004,399 |
| 2025-11-21 | 5.700 | 5.780 | 5.510 | 5.510 | 5.510 | 14,443,209 |
| 2025-11-20 | 5.970 | 6.020 | 5.750 | 5.800 | 5.800 | 11,774,020 |
| 2025-11-19 | 6.070 | 6.130 | 5.920 | 5.960 | 5.960 | 11,721,652 |
| 2025-11-18 | 6.030 | 6.250 | 6.010 | 6.050 | 6.050 | 14,046,533 |
| 2025-11-17 | 6.170 | 6.220 | 5.970 | 6.080 | 6.080 | 17,817,977 |
| 2025-11-14 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 11,709,639 |
| 2025-11-13 | 5.740 | 5.870 | 5.730 | 5.860 | 5.860 | 11,995,047 |
| 2025-11-12 | 5.770 | 5.880 | 5.690 | 5.740 | 5.740 | 12,007,430 |
| 2025-11-11 | 5.730 | 5.930 | 5.730 | 5.780 | 5.780 | 15,010,018 |
| 2025-11-10 | 5.650 | 5.890 | 5.650 | 5.780 | 5.780 | 16,887,971 |
| 2025-11-07 | 5.800 | 5.870 | 5.650 | 5.750 | 5.750 | 31,933,776 |
| 2025-11-06 | 6.060 | 6.070 | 5.930 | 5.930 | 5.930 | 11,415,900 |
| 2025-11-05 | 6.120 | 6.450 | 6.090 | 6.240 | 6.240 | 42,716,112 |
| 2025-11-04 | 6.470 | 6.470 | 5.980 | 6.140 | 6.140 | 56,481,049 |
| 2025-11-03 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,746,745 |
| 2025-10-31 | 5.680 | 5.870 | 5.610 | 5.870 | 5.870 | 10,714,028 |
| 2025-10-30 | 5.300 | 5.590 | 5.280 | 5.590 | 5.590 | 27,148,539 |
| 2025-10-29 | 5.320 | 5.400 | 5.260 | 5.320 | 5.320 | 13,577,077 |
| 2025-10-28 | 5.360 | 5.390 | 5.320 | 5.340 | 5.340 | 12,397,356 |
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.