Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.340 | 6.470 | 6.170 | 6.180 | 6.180 | 21,168,919 |
| 2025-01-22 | 6.350 | 6.420 | 6.240 | 6.240 | 6.240 | 20,394,376 |
| 2025-01-21 | 6.640 | 6.660 | 6.280 | 6.420 | 6.420 | 28,438,900 |
| 2025-01-20 | 6.710 | 6.770 | 6.510 | 6.560 | 6.560 | 30,295,568 |
| 2025-01-17 | 6.900 | 6.900 | 6.640 | 6.680 | 6.680 | 40,944,120 |
| 2025-01-16 | 6.950 | 7.290 | 6.830 | 6.940 | 6.940 | 57,178,695 |
| 2025-01-15 | 6.910 | 6.930 | 6.690 | 6.730 | 6.730 | 51,035,305 |
| 2025-01-14 | 6.800 | 7.070 | 6.710 | 7.060 | 7.060 | 64,040,747 |
| 2025-01-13 | 6.480 | 6.940 | 6.480 | 6.850 | 6.850 | 50,214,053 |
| 2025-01-10 | 6.670 | 6.800 | 6.470 | 6.490 | 6.490 | 41,108,978 |
| 2025-01-09 | 6.480 | 6.840 | 6.380 | 6.630 | 6.630 | 46,070,553 |
| 2025-01-08 | 6.300 | 6.830 | 6.300 | 6.700 | 6.700 | 67,285,653 |
| 2025-01-07 | 6.080 | 6.340 | 6.060 | 6.340 | 6.340 | 40,158,086 |
| 2025-01-06 | 6.490 | 6.540 | 6.100 | 6.130 | 6.130 | 48,078,737 |
| 2025-01-03 | 6.550 | 6.870 | 6.120 | 6.630 | 6.630 | 71,078,295 |
| 2025-01-02 | 6.520 | 6.800 | 6.320 | 6.400 | 6.400 | 38,792,958 |
| 2024-12-31 | 7.050 | 7.090 | 6.500 | 6.570 | 6.570 | 51,192,054 |
| 2024-12-30 | 7.250 | 7.450 | 6.950 | 7.060 | 7.060 | 49,776,424 |
| 2024-12-27 | 7.230 | 7.550 | 7.120 | 7.250 | 7.250 | 55,863,003 |
| 2024-12-26 | 6.820 | 7.490 | 6.810 | 7.200 | 7.200 | 61,531,996 |
| 2024-12-25 | 7.770 | 7.890 | 7.050 | 7.070 | 7.070 | 72,106,601 |
| 2024-12-24 | 7.280 | 7.930 | 7.180 | 7.400 | 7.400 | 81,066,957 |
| 2024-12-23 | 8.300 | 8.430 | 7.930 | 7.930 | 7.930 | 91,013,295 |
| 2024-12-20 | 8.220 | 9.500 | 8.010 | 8.810 | 8.810 | 174,953,402 |
| 2024-12-19 | 9.500 | 9.500 | 8.340 | 8.810 | 8.810 | 99,475,673 |
| 2024-12-18 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 25,587,569 |
| 2024-12-17 | 7.810 | 8.360 | 7.220 | 7.850 | 7.850 | 144,167,656 |
| 2024-12-16 | 8.020 | 8.910 | 7.670 | 8.020 | 8.020 | 157,496,702 |
| 2024-12-13 | 8.200 | 9.000 | 7.660 | 8.360 | 8.360 | 214,078,242 |
| 2024-12-12 | 8.270 | 8.270 | 8.110 | 8.270 | 8.270 | 154,648,462 |
| 2024-12-11 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 22,382,272 |
| 2024-12-10 | 6.400 | 6.840 | 6.280 | 6.840 | 6.840 | 117,212,751 |
| 2024-12-09 | 6.200 | 6.400 | 6.080 | 6.220 | 6.220 | 46,133,778 |
| 2024-12-06 | 6.260 | 6.320 | 6.100 | 6.200 | 6.200 | 38,976,279 |
| 2024-12-05 | 6.170 | 6.360 | 6.110 | 6.230 | 6.230 | 56,417,324 |
| 2024-12-04 | 6.450 | 6.740 | 6.260 | 6.270 | 6.270 | 84,547,474 |
| 2024-12-03 | 6.220 | 6.780 | 6.100 | 6.550 | 6.550 | 107,570,070 |
| 2024-12-02 | 5.870 | 6.360 | 5.780 | 6.210 | 6.210 | 94,306,259 |
| 2024-11-29 | 5.980 | 6.060 | 5.730 | 5.870 | 5.870 | 108,193,749 |
| 2024-11-28 | 5.510 | 6.150 | 5.510 | 6.150 | 6.150 | 115,927,747 |
| 2024-11-27 | 5.420 | 5.740 | 5.420 | 5.590 | 5.590 | 92,034,382 |
| 2024-11-26 | 6.550 | 6.740 | 6.000 | 6.020 | 6.020 | 133,241,325 |
| 2024-11-25 | 5.530 | 6.130 | 5.500 | 6.130 | 6.130 | 65,191,257 |
| 2024-11-22 | 5.530 | 5.970 | 5.480 | 5.570 | 5.570 | 58,015,775 |
| 2024-11-21 | 5.540 | 5.660 | 5.360 | 5.530 | 5.530 | 31,131,358 |
| 2024-11-20 | 5.200 | 5.670 | 5.180 | 5.530 | 5.530 | 42,621,062 |
| 2024-11-19 | 5.000 | 5.200 | 4.960 | 5.200 | 5.200 | 23,051,253 |
| 2024-11-18 | 5.130 | 5.220 | 4.950 | 5.000 | 5.000 | 27,369,322 |
| 2024-11-15 | 5.350 | 5.430 | 5.120 | 5.140 | 5.140 | 33,672,595 |
| 2024-11-14 | 5.710 | 5.740 | 5.350 | 5.370 | 5.370 | 46,421,637 |
| 2024-11-13 | 5.810 | 6.100 | 5.760 | 5.910 | 5.910 | 71,605,135 |
| 2024-11-12 | 5.640 | 5.720 | 5.510 | 5.630 | 5.630 | 42,334,731 |
| 2024-11-11 | 5.760 | 5.800 | 5.590 | 5.640 | 5.640 | 54,608,912 |
| 2024-11-08 | 5.900 | 6.120 | 5.750 | 5.860 | 5.860 | 59,328,775 |
| 2024-11-07 | 5.590 | 5.890 | 5.360 | 5.830 | 5.830 | 55,111,218 |
| 2024-11-06 | 5.880 | 6.200 | 5.750 | 5.770 | 5.770 | 79,701,434 |
| 2024-11-05 | 5.140 | 6.210 | 5.140 | 6.070 | 6.070 | 110,777,415 |
| 2024-11-04 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 10,812,900 |
| 2024-11-01 | 6.950 | 6.950 | 6.340 | 6.340 | 6.340 | 68,934,758 |
| 2024-10-31 | 6.680 | 7.040 | 6.680 | 7.040 | 7.040 | 106,030,948 |
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.