Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.160 | 6.180 | 6.030 | 6.050 | 6.050 | 11,343,701 |
| 2025-04-25 | 6.240 | 6.320 | 6.190 | 6.200 | 6.200 | 12,793,720 |
| 2025-04-24 | 6.450 | 6.480 | 6.220 | 6.240 | 6.240 | 14,298,931 |
| 2025-04-23 | 6.490 | 6.650 | 6.420 | 6.450 | 6.450 | 20,579,930 |
| 2025-04-22 | 6.370 | 6.410 | 6.280 | 6.410 | 6.410 | 12,977,510 |
| 2025-04-21 | 6.270 | 6.370 | 6.180 | 6.370 | 6.370 | 12,054,381 |
| 2025-04-18 | 6.230 | 6.380 | 6.160 | 6.270 | 6.270 | 10,670,068 |
| 2025-04-17 | 6.230 | 6.320 | 6.180 | 6.250 | 6.250 | 9,856,180 |
| 2025-04-16 | 6.450 | 6.460 | 6.120 | 6.230 | 6.230 | 18,206,261 |
| 2025-04-15 | 6.560 | 6.600 | 6.420 | 6.450 | 6.450 | 13,113,050 |
| 2025-04-14 | 6.480 | 6.680 | 6.480 | 6.550 | 6.550 | 19,520,824 |
| 2025-04-11 | 6.320 | 6.450 | 6.300 | 6.380 | 6.380 | 21,572,722 |
| 2025-04-10 | 6.290 | 6.540 | 6.280 | 6.310 | 6.310 | 29,826,309 |
| 2025-04-09 | 6.020 | 6.320 | 5.600 | 6.210 | 6.210 | 34,537,320 |
| 2025-04-08 | 6.000 | 6.410 | 5.800 | 6.170 | 6.170 | 35,936,923 |
| 2025-04-07 | 6.660 | 6.690 | 6.410 | 6.410 | 6.410 | 10,982,000 |
| 2025-04-03 | 7.130 | 7.270 | 7.090 | 7.120 | 7.120 | 12,961,385 |
| 2025-04-02 | 7.250 | 7.370 | 7.200 | 7.210 | 7.210 | 13,627,647 |
| 2025-04-01 | 7.250 | 7.490 | 7.230 | 7.320 | 7.320 | 17,952,071 |
| 2025-03-31 | 7.500 | 7.500 | 7.010 | 7.230 | 7.230 | 28,055,056 |
| 2025-03-28 | 7.870 | 8.000 | 7.550 | 7.600 | 7.600 | 25,876,250 |
| 2025-03-27 | 7.630 | 8.170 | 7.480 | 7.970 | 7.970 | 43,715,397 |
| 2025-03-26 | 7.550 | 7.730 | 7.490 | 7.690 | 7.690 | 27,102,826 |
| 2025-03-25 | 7.540 | 7.670 | 7.410 | 7.470 | 7.470 | 21,983,341 |
| 2025-03-24 | 7.840 | 7.840 | 7.310 | 7.610 | 7.610 | 41,681,054 |
| 2025-03-21 | 8.090 | 8.210 | 7.750 | 7.890 | 7.890 | 43,633,840 |
| 2025-03-20 | 8.410 | 8.450 | 8.210 | 8.220 | 8.220 | 47,435,514 |
| 2025-03-19 | 8.470 | 8.800 | 8.320 | 8.530 | 8.530 | 60,639,885 |
| 2025-03-18 | 8.480 | 8.750 | 8.440 | 8.550 | 8.550 | 87,217,399 |
| 2025-03-17 | 8.190 | 8.820 | 8.190 | 8.820 | 8.820 | 115,069,589 |
| 2025-03-14 | 8.280 | 8.300 | 7.860 | 8.020 | 8.020 | 42,868,968 |
| 2025-03-13 | 8.280 | 8.370 | 8.010 | 8.090 | 8.090 | 52,588,316 |
| 2025-03-12 | 7.880 | 8.340 | 7.830 | 8.180 | 8.180 | 68,742,435 |
| 2025-03-11 | 7.650 | 7.980 | 7.580 | 7.880 | 7.880 | 37,457,458 |
| 2025-03-10 | 7.700 | 7.950 | 7.580 | 7.820 | 7.820 | 40,934,355 |
| 2025-03-07 | 7.770 | 7.940 | 7.580 | 7.650 | 7.650 | 38,747,157 |
| 2025-03-06 | 7.630 | 7.870 | 7.630 | 7.800 | 7.800 | 54,368,724 |
| 2025-03-05 | 7.340 | 8.050 | 7.320 | 7.780 | 7.780 | 73,869,209 |
| 2025-03-04 | 7.060 | 7.400 | 7.010 | 7.340 | 7.340 | 30,426,461 |
| 2025-03-03 | 7.270 | 7.330 | 6.990 | 7.070 | 7.070 | 33,059,651 |
| 2025-02-28 | 7.530 | 7.590 | 7.230 | 7.250 | 7.250 | 32,994,176 |
| 2025-02-27 | 7.920 | 7.920 | 7.500 | 7.640 | 7.640 | 49,020,034 |
| 2025-02-26 | 7.840 | 8.060 | 7.740 | 8.000 | 8.000 | 50,332,766 |
| 2025-02-25 | 7.800 | 8.010 | 7.630 | 7.840 | 7.840 | 46,052,485 |
| 2025-02-24 | 7.660 | 8.180 | 7.610 | 8.020 | 8.020 | 66,905,078 |
| 2025-02-21 | 7.540 | 8.060 | 7.460 | 7.860 | 7.860 | 71,647,522 |
| 2025-02-20 | 7.780 | 8.000 | 7.530 | 7.540 | 7.540 | 70,566,862 |
| 2025-02-19 | 7.340 | 7.450 | 7.310 | 7.400 | 7.400 | 38,945,933 |
| 2025-02-18 | 7.780 | 7.840 | 7.300 | 7.300 | 7.300 | 70,747,911 |
| 2025-02-17 | 8.060 | 8.480 | 7.780 | 7.840 | 7.840 | 119,298,296 |
| 2025-02-14 | 7.140 | 7.840 | 7.120 | 7.840 | 7.840 | 112,095,089 |
| 2025-02-13 | 7.380 | 7.380 | 7.080 | 7.130 | 7.130 | 42,416,839 |
| 2025-02-12 | 7.100 | 7.320 | 7.040 | 7.310 | 7.310 | 61,267,028 |
| 2025-02-11 | 7.200 | 7.590 | 7.020 | 7.320 | 7.320 | 106,647,900 |
| 2025-02-10 | 6.270 | 6.900 | 6.270 | 6.900 | 6.900 | 20,166,961 |
| 2025-02-07 | 6.200 | 6.380 | 6.170 | 6.270 | 6.270 | 32,478,692 |
| 2025-02-06 | 5.940 | 6.230 | 5.910 | 6.220 | 6.220 | 27,818,141 |
| 2025-02-05 | 5.710 | 6.010 | 5.710 | 5.960 | 5.960 | 23,492,907 |
| 2025-01-27 | 5.950 | 6.060 | 5.770 | 5.810 | 5.810 | 20,973,577 |
| 2025-01-24 | 5.760 | 6.000 | 5.710 | 5.980 | 5.980 | 45,952,252 |
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.