Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.380 | 7.490 | 7.300 | 7.300 | 7.300 | 26,042,612 |
| 2025-07-24 | 7.190 | 7.420 | 7.020 | 7.420 | 7.420 | 52,543,812 |
| 2025-07-23 | 7.140 | 7.850 | 7.040 | 7.400 | 7.400 | 85,586,027 |
| 2025-07-22 | 7.010 | 7.160 | 6.990 | 7.140 | 7.140 | 29,047,471 |
| 2025-07-21 | 7.030 | 7.060 | 6.960 | 7.010 | 7.010 | 12,533,090 |
| 2025-07-18 | 7.050 | 7.080 | 6.960 | 7.000 | 7.000 | 12,774,348 |
| 2025-07-17 | 6.900 | 7.100 | 6.880 | 7.050 | 7.050 | 23,562,777 |
| 2025-07-16 | 6.820 | 6.900 | 6.810 | 6.900 | 6.900 | 8,972,669 |
| 2025-07-15 | 6.950 | 6.950 | 6.750 | 6.830 | 6.830 | 16,170,241 |
| 2025-07-14 | 6.980 | 7.010 | 6.930 | 6.960 | 6.960 | 10,043,500 |
| 2025-07-11 | 6.900 | 7.050 | 6.880 | 7.000 | 7.000 | 16,570,510 |
| 2025-07-10 | 6.900 | 7.000 | 6.900 | 6.930 | 6.930 | 10,976,578 |
| 2025-07-09 | 6.950 | 6.950 | 6.880 | 6.880 | 6.880 | 10,661,509 |
| 2025-07-08 | 6.900 | 6.970 | 6.890 | 6.940 | 6.940 | 8,019,601 |
| 2025-07-07 | 6.950 | 6.980 | 6.910 | 6.920 | 6.920 | 10,331,670 |
| 2025-07-04 | 7.030 | 7.080 | 6.980 | 7.000 | 7.000 | 12,926,732 |
| 2025-07-03 | 7.000 | 7.020 | 6.950 | 7.020 | 7.020 | 8,287,794 |
| 2025-07-02 | 7.050 | 7.130 | 6.960 | 7.000 | 7.000 | 12,974,400 |
| 2025-07-01 | 7.120 | 7.180 | 7.040 | 7.080 | 7.080 | 14,925,347 |
| 2025-06-30 | 7.000 | 7.090 | 6.980 | 7.070 | 7.070 | 14,400,659 |
| 2025-06-27 | 6.990 | 7.040 | 6.920 | 6.970 | 6.970 | 12,526,800 |
| 2025-06-26 | 6.960 | 7.200 | 6.880 | 7.010 | 7.010 | 21,774,406 |
| 2025-06-25 | 6.940 | 6.970 | 6.870 | 6.970 | 6.970 | 12,632,460 |
| 2025-06-24 | 6.870 | 6.960 | 6.850 | 6.940 | 6.940 | 12,785,441 |
| 2025-06-23 | 6.700 | 6.860 | 6.670 | 6.860 | 6.860 | 8,870,335 |
| 2025-06-20 | 6.800 | 6.850 | 6.700 | 6.760 | 6.760 | 9,406,475 |
| 2025-06-19 | 6.990 | 7.020 | 6.810 | 6.810 | 6.810 | 19,956,296 |
| 2025-06-18 | 7.100 | 7.250 | 7.010 | 7.060 | 7.060 | 30,668,698 |
| 2025-06-17 | 7.200 | 7.540 | 7.200 | 7.250 | 7.250 | 47,036,656 |
| 2025-06-16 | 6.800 | 7.000 | 6.800 | 6.900 | 6.900 | 9,885,411 |
| 2025-06-13 | 7.100 | 7.110 | 6.870 | 6.900 | 6.900 | 25,009,860 |
| 2025-06-12 | 7.260 | 7.380 | 7.190 | 7.190 | 7.190 | 27,456,761 |
| 2025-06-11 | 7.110 | 7.180 | 7.090 | 7.110 | 7.110 | 12,496,851 |
| 2025-06-10 | 7.250 | 7.310 | 7.020 | 7.140 | 7.140 | 20,290,900 |
| 2025-06-09 | 7.310 | 7.320 | 7.180 | 7.250 | 7.250 | 17,399,230 |
| 2025-06-06 | 7.240 | 7.530 | 7.150 | 7.320 | 7.320 | 27,414,526 |
| 2025-06-05 | 7.290 | 7.290 | 7.120 | 7.200 | 7.200 | 18,792,928 |
| 2025-06-04 | 7.360 | 7.380 | 7.170 | 7.240 | 7.240 | 20,025,316 |
| 2025-06-03 | 7.000 | 7.400 | 7.000 | 7.350 | 7.350 | 28,183,839 |
| 2025-05-30 | 7.050 | 7.350 | 7.040 | 7.210 | 7.210 | 25,998,207 |
| 2025-05-29 | 7.000 | 7.150 | 6.900 | 7.110 | 7.110 | 17,429,710 |
| 2025-05-28 | 7.160 | 7.160 | 6.950 | 6.970 | 6.970 | 15,938,531 |
| 2025-05-27 | 7.120 | 7.240 | 6.970 | 7.200 | 7.200 | 18,899,280 |
| 2025-05-26 | 6.920 | 7.280 | 6.850 | 7.110 | 7.110 | 22,603,451 |
| 2025-05-23 | 7.230 | 7.340 | 7.090 | 7.130 | 7.130 | 29,282,021 |
| 2025-05-22 | 7.170 | 7.290 | 7.070 | 7.120 | 7.120 | 28,223,710 |
| 2025-05-21 | 7.040 | 7.700 | 7.000 | 7.300 | 7.300 | 56,701,141 |
| 2025-05-20 | 6.980 | 7.100 | 6.900 | 7.040 | 7.040 | 25,573,777 |
| 2025-05-19 | 6.730 | 6.960 | 6.700 | 6.900 | 6.900 | 22,154,320 |
| 2025-05-16 | 6.650 | 6.740 | 6.620 | 6.690 | 6.690 | 11,612,907 |
| 2025-05-15 | 6.770 | 6.790 | 6.660 | 6.670 | 6.670 | 12,444,667 |
| 2025-05-14 | 6.780 | 6.860 | 6.760 | 6.790 | 6.790 | 14,012,541 |
| 2025-05-13 | 7.020 | 7.060 | 6.760 | 6.800 | 6.800 | 24,219,900 |
| 2025-05-12 | 6.780 | 6.940 | 6.630 | 6.940 | 6.940 | 38,839,201 |
| 2025-05-09 | 7.100 | 7.410 | 6.900 | 6.910 | 6.910 | 65,334,462 |
| 2025-05-08 | 6.680 | 6.790 | 6.610 | 6.740 | 6.740 | 19,746,737 |
| 2025-05-07 | 6.660 | 6.720 | 6.580 | 6.690 | 6.690 | 29,376,144 |
| 2025-05-06 | 6.270 | 6.680 | 6.270 | 6.620 | 6.620 | 26,517,204 |
| 2025-04-30 | 5.940 | 6.320 | 5.940 | 6.250 | 6.250 | 22,900,544 |
| 2025-04-29 | 6.060 | 6.090 | 5.930 | 5.970 | 5.970 | 15,362,400 |
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.