Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.360 | 5.440 | 5.240 | 5.360 | 5.360 | 16,565,110 |
| 2025-10-24 | 5.440 | 5.500 | 5.370 | 5.400 | 5.400 | 16,798,255 |
| 2025-10-23 | 5.350 | 5.460 | 5.240 | 5.440 | 5.440 | 18,011,550 |
| 2025-10-22 | 5.340 | 5.520 | 5.330 | 5.350 | 5.350 | 19,447,083 |
| 2025-10-21 | 5.320 | 5.370 | 5.260 | 5.330 | 5.330 | 21,469,173 |
| 2025-10-20 | 5.260 | 5.490 | 5.140 | 5.390 | 5.390 | 43,126,441 |
| 2025-10-17 | 5.020 | 5.250 | 5.010 | 5.250 | 5.250 | 24,504,051 |
| 2025-10-16 | 4.980 | 5.050 | 4.970 | 5.000 | 5.000 | 16,214,062 |
| 2025-10-15 | 4.930 | 5.100 | 4.930 | 5.010 | 5.010 | 20,535,430 |
| 2025-10-14 | 5.010 | 5.040 | 4.940 | 4.960 | 4.960 | 24,264,227 |
| 2025-10-13 | 4.840 | 5.080 | 4.830 | 5.040 | 5.040 | 34,803,507 |
| 2025-10-10 | 4.890 | 4.980 | 4.860 | 4.940 | 4.940 | 38,364,314 |
| 2025-10-09 | 5.100 | 5.160 | 4.900 | 5.000 | 5.000 | 95,917,033 |
| 2025-09-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 3,404,600 |
| 2025-09-29 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 1,703,200 |
| 2025-09-26 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 3,705,800 |
| 2025-09-25 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,525,400 |
| 2025-09-24 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 292,400 |
| 2025-09-23 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 613,800 |
| 2025-09-22 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2025-09-19 | 7.360 | 7.360 | 7.020 | 7.020 | 7.020 | 23,613,010 |
| 2025-09-18 | 7.360 | 7.550 | 7.220 | 7.280 | 7.280 | 35,840,332 |
| 2025-09-17 | 7.350 | 7.460 | 7.320 | 7.340 | 7.340 | 26,885,898 |
| 2025-09-16 | 7.270 | 7.430 | 7.200 | 7.370 | 7.370 | 35,452,324 |
| 2025-09-15 | 7.120 | 7.270 | 7.020 | 7.150 | 7.150 | 20,600,956 |
| 2025-09-12 | 7.030 | 7.150 | 7.030 | 7.070 | 7.070 | 16,314,791 |
| 2025-09-11 | 6.890 | 7.320 | 6.870 | 7.110 | 7.110 | 21,554,749 |
| 2025-09-10 | 6.880 | 6.940 | 6.850 | 6.920 | 6.920 | 6,514,114 |
| 2025-09-09 | 6.980 | 6.990 | 6.820 | 6.870 | 6.870 | 9,009,600 |
| 2025-09-08 | 6.890 | 7.040 | 6.890 | 6.970 | 6.970 | 9,890,577 |
| 2025-09-05 | 6.820 | 6.950 | 6.720 | 6.950 | 6.950 | 10,802,648 |
| 2025-09-04 | 6.900 | 6.960 | 6.730 | 6.820 | 6.820 | 15,363,930 |
| 2025-09-03 | 7.160 | 7.180 | 6.900 | 6.920 | 6.920 | 17,931,245 |
| 2025-09-02 | 7.350 | 7.360 | 7.090 | 7.150 | 7.150 | 18,762,068 |
| 2025-09-01 | 7.150 | 7.430 | 7.120 | 7.360 | 7.360 | 25,268,316 |
| 2025-08-29 | 7.220 | 7.220 | 7.090 | 7.110 | 7.110 | 13,952,308 |
| 2025-08-28 | 7.260 | 7.310 | 7.010 | 7.220 | 7.220 | 24,691,307 |
| 2025-08-27 | 7.450 | 7.580 | 7.250 | 7.250 | 7.250 | 35,448,398 |
| 2025-08-26 | 7.360 | 7.660 | 7.290 | 7.480 | 7.480 | 33,909,915 |
| 2025-08-25 | 7.530 | 7.550 | 7.330 | 7.370 | 7.370 | 37,950,320 |
| 2025-08-22 | 7.440 | 7.550 | 7.400 | 7.530 | 7.530 | 30,768,507 |
| 2025-08-21 | 7.430 | 7.520 | 7.360 | 7.420 | 7.420 | 17,792,855 |
| 2025-08-20 | 7.430 | 7.480 | 7.300 | 7.450 | 7.450 | 19,262,661 |
| 2025-08-19 | 7.320 | 7.530 | 7.280 | 7.430 | 7.430 | 31,008,423 |
| 2025-08-18 | 7.280 | 7.390 | 7.260 | 7.300 | 7.300 | 20,864,906 |
| 2025-08-15 | 7.180 | 7.300 | 7.150 | 7.240 | 7.240 | 15,080,950 |
| 2025-08-14 | 7.360 | 7.380 | 7.170 | 7.190 | 7.190 | 22,437,827 |
| 2025-08-13 | 7.470 | 7.470 | 7.260 | 7.350 | 7.350 | 26,628,969 |
| 2025-08-12 | 7.390 | 7.410 | 7.240 | 7.360 | 7.360 | 21,139,090 |
| 2025-08-11 | 7.240 | 7.420 | 7.230 | 7.390 | 7.390 | 31,035,791 |
| 2025-08-08 | 7.280 | 7.360 | 7.120 | 7.280 | 7.280 | 37,275,494 |
| 2025-08-07 | 7.150 | 7.240 | 7.130 | 7.210 | 7.210 | 18,020,756 |
| 2025-08-06 | 7.160 | 7.230 | 7.110 | 7.150 | 7.150 | 14,841,711 |
| 2025-08-05 | 7.110 | 7.250 | 7.110 | 7.190 | 7.190 | 13,233,561 |
| 2025-08-04 | 7.110 | 7.140 | 7.000 | 7.130 | 7.130 | 15,340,603 |
| 2025-08-01 | 7.200 | 7.290 | 7.140 | 7.170 | 7.170 | 15,421,349 |
| 2025-07-31 | 7.150 | 7.220 | 7.120 | 7.190 | 7.190 | 13,498,447 |
| 2025-07-30 | 7.200 | 7.270 | 7.100 | 7.180 | 7.180 | 15,222,337 |
| 2025-07-29 | 7.200 | 7.260 | 7.170 | 7.260 | 7.260 | 17,650,406 |
| 2025-07-28 | 7.300 | 7.370 | 7.170 | 7.200 | 7.200 | 18,555,197 |
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.