Shanghai Fudan Forward S&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.100 | 4.190 | 3.950 | 4.190 | 4.190 | 4,226,287 |
| 2026-10-22 | 4.280 | 4.280 | 4.120 | 4.130 | 4.130 | 3,443,243 |
| 2026-10-21 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 3,103,458 |
| 2026-10-20 | 4.120 | 4.180 | 4.080 | 4.170 | 4.170 | 2,253,697 |
| 2026-10-19 | 4.130 | 4.170 | 4.030 | 4.110 | 4.110 | 2,716,700 |
| 2026-10-16 | 4.230 | 4.280 | 4.110 | 4.130 | 4.130 | 2,445,790 |
| 2026-10-15 | 4.250 | 4.270 | 4.160 | 4.180 | 4.180 | 3,525,629 |
| 2026-10-14 | 4.420 | 4.430 | 4.300 | 4.310 | 4.310 | 2,063,700 |
| 2026-10-13 | 4.480 | 4.480 | 4.200 | 4.400 | 4.400 | 3,553,124 |
| 2026-10-12 | 4.610 | 4.620 | 4.500 | 4.500 | 4.500 | 2,274,037 |
| 2026-10-09 | 4.690 | 4.710 | 4.580 | 4.630 | 4.630 | 3,626,594 |
| 2026-10-08 | 4.620 | 4.700 | 4.600 | 4.690 | 4.690 | 3,706,037 |
| 2026-09-30 | 4.610 | 4.620 | 4.590 | 4.610 | 4.610 | 1,542,460 |
| 2026-09-29 | 4.580 | 4.630 | 4.580 | 4.610 | 4.610 | 1,583,553 |
| 2026-09-28 | 4.640 | 4.650 | 4.580 | 4.580 | 4.580 | 2,477,755 |
Page 1 of 1 · 15 trading days
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.