Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6.680 | 7.040 | 6.680 | 7.040 | 7.040 | 106,030,948 |
| 2024-10-30 | 6.380 | 6.400 | 5.820 | 6.400 | 6.400 | 163,491,358 |
| 2024-10-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 5,556,731 |
| 2024-10-28 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 14,614,108 |
| 2024-10-25 | 4.810 | 4.810 | 4.720 | 4.810 | 4.810 | 18,704,072 |
| 2024-10-24 | 3.970 | 4.370 | 3.970 | 4.370 | 4.370 | 45,734,551 |
| 2024-10-23 | 4.090 | 4.110 | 3.960 | 3.970 | 3.970 | 19,384,533 |
| 2024-10-22 | 3.980 | 4.080 | 3.900 | 4.080 | 4.080 | 23,258,461 |
| 2024-10-21 | 3.860 | 3.930 | 3.800 | 3.930 | 3.930 | 20,478,591 |
| 2024-10-18 | 3.770 | 3.930 | 3.710 | 3.870 | 3.870 | 20,444,370 |
| 2024-10-17 | 3.760 | 3.860 | 3.750 | 3.770 | 3.770 | 14,804,440 |
| 2024-10-16 | 3.630 | 3.790 | 3.630 | 3.760 | 3.760 | 15,312,005 |
| 2024-10-15 | 3.700 | 3.920 | 3.600 | 3.700 | 3.700 | 21,336,610 |
| 2024-10-14 | 3.600 | 3.720 | 3.590 | 3.700 | 3.700 | 16,501,307 |
| 2024-10-11 | 3.800 | 3.810 | 3.550 | 3.620 | 3.620 | 16,760,430 |
| 2024-10-10 | 3.840 | 3.940 | 3.730 | 3.800 | 3.800 | 20,810,147 |
| 2024-10-09 | 4.280 | 4.280 | 3.850 | 3.850 | 3.850 | 35,025,673 |
| 2024-10-08 | 4.280 | 4.280 | 3.960 | 4.280 | 4.280 | 51,732,073 |
| 2024-09-30 | 3.680 | 3.930 | 3.580 | 3.890 | 3.890 | 52,226,680 |
| 2024-09-27 | 3.500 | 3.610 | 3.450 | 3.610 | 3.610 | 17,466,160 |
| 2024-09-26 | 3.360 | 3.470 | 3.320 | 3.470 | 3.470 | 18,065,817 |
| 2024-09-25 | 3.390 | 3.460 | 3.330 | 3.360 | 3.360 | 21,714,811 |
| 2024-09-24 | 3.200 | 3.350 | 3.170 | 3.340 | 3.340 | 19,607,853 |
| 2024-09-23 | 3.190 | 3.220 | 3.140 | 3.180 | 3.180 | 10,140,046 |
| 2024-09-20 | 3.250 | 3.260 | 3.170 | 3.200 | 3.200 | 12,824,683 |
| 2024-09-19 | 3.140 | 3.260 | 3.130 | 3.250 | 3.250 | 16,996,288 |
| 2024-09-18 | 3.180 | 3.200 | 3.090 | 3.150 | 3.150 | 19,911,800 |
| 2024-09-13 | 3.220 | 3.320 | 3.190 | 3.220 | 3.220 | 22,333,300 |
| 2024-09-12 | 3.360 | 3.380 | 3.250 | 3.250 | 3.250 | 27,704,526 |
| 2024-09-11 | 3.300 | 3.380 | 3.250 | 3.270 | 3.270 | 44,269,496 |
| 2024-09-10 | 3.320 | 3.650 | 3.230 | 3.510 | 3.510 | 66,443,542 |
| 2024-09-09 | 3.020 | 3.320 | 2.980 | 3.320 | 3.320 | 48,048,789 |
| 2024-09-06 | 2.970 | 3.090 | 2.960 | 3.020 | 3.020 | 25,363,151 |
| 2024-09-05 | 2.910 | 2.990 | 2.900 | 2.970 | 2.970 | 16,352,081 |
| 2024-09-04 | 3.000 | 3.020 | 2.890 | 2.920 | 2.920 | 27,463,621 |
| 2024-09-03 | 2.850 | 3.140 | 2.820 | 3.030 | 3.030 | 27,346,010 |
| 2024-09-02 | 2.920 | 2.980 | 2.850 | 2.850 | 2.850 | 9,912,324 |
| 2024-08-30 | 2.840 | 2.960 | 2.820 | 2.920 | 2.920 | 13,715,698 |
| 2024-08-29 | 2.810 | 2.840 | 2.780 | 2.830 | 2.830 | 7,121,385 |
| 2024-08-28 | 2.780 | 2.840 | 2.760 | 2.820 | 2.820 | 6,934,108 |
| 2024-08-27 | 2.870 | 2.890 | 2.790 | 2.810 | 2.810 | 9,525,280 |
| 2024-08-26 | 2.810 | 2.860 | 2.780 | 2.850 | 2.850 | 8,818,755 |
| 2024-08-23 | 2.860 | 2.870 | 2.790 | 2.810 | 2.810 | 9,700,414 |
| 2024-08-22 | 2.870 | 2.910 | 2.850 | 2.860 | 2.860 | 9,026,112 |
| 2024-08-21 | 2.890 | 2.900 | 2.850 | 2.880 | 2.880 | 8,556,165 |
| 2024-08-20 | 2.990 | 3.020 | 2.870 | 2.900 | 2.900 | 15,067,462 |
| 2024-08-19 | 3.000 | 3.110 | 2.970 | 2.970 | 2.970 | 16,949,468 |
| 2024-08-16 | 3.070 | 3.100 | 3.020 | 3.020 | 3.020 | 12,853,300 |
| 2024-08-15 | 3.050 | 3.100 | 3.010 | 3.070 | 3.070 | 14,349,659 |
| 2024-08-14 | 3.020 | 3.090 | 3.010 | 3.060 | 3.060 | 15,049,837 |
| 2024-08-13 | 2.960 | 3.070 | 2.940 | 3.040 | 3.040 | 17,173,274 |
| 2024-08-12 | 3.040 | 3.060 | 2.970 | 3.000 | 3.000 | 24,572,696 |
| 2024-08-09 | 3.130 | 3.200 | 3.070 | 3.070 | 3.070 | 30,038,548 |
| 2024-08-08 | 3.220 | 3.240 | 3.120 | 3.130 | 3.130 | 50,380,113 |
| 2024-08-07 | 3.180 | 3.540 | 3.180 | 3.310 | 3.310 | 59,769,752 |
| 2024-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,433,900 |
| 2024-08-05 | 4.050 | 4.160 | 3.880 | 3.890 | 3.890 | 44,450,511 |
| 2024-08-02 | 4.040 | 4.500 | 4.030 | 4.190 | 4.190 | 63,225,928 |
| 2024-08-01 | 4.160 | 4.180 | 4.060 | 4.090 | 4.090 | 38,329,655 |
| 2024-07-31 | 4.080 | 4.250 | 3.960 | 4.240 | 4.240 | 61,053,218 |
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.