Shanghai Flyco Electrical Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 42.310 | 42.410 | 40.810 | 40.900 | 39.057 | 910,385 |
| 2021-11-05 | 43.740 | 43.990 | 42.300 | 42.410 | 40.499 | 1,023,764 |
| 2021-11-04 | 44.000 | 44.400 | 42.840 | 44.200 | 42.209 | 1,365,049 |
| 2021-11-03 | 41.590 | 44.440 | 41.050 | 43.900 | 41.922 | 1,371,943 |
| 2021-11-02 | 40.880 | 41.910 | 40.850 | 41.590 | 39.716 | 836,459 |
| 2021-11-01 | 40.050 | 41.640 | 39.100 | 40.940 | 39.095 | 938,514 |
| 2021-10-29 | 41.400 | 41.400 | 38.800 | 39.850 | 38.055 | 1,139,603 |
| 2021-10-28 | 40.500 | 41.970 | 39.900 | 41.870 | 39.984 | 598,532 |
| 2021-10-27 | 41.050 | 41.370 | 40.400 | 40.620 | 38.790 | 295,729 |
| 2021-10-26 | 41.830 | 41.830 | 40.660 | 41.190 | 39.334 | 384,153 |
| 2021-10-25 | 40.800 | 41.640 | 40.660 | 41.010 | 39.162 | 398,342 |
| 2021-10-22 | 41.540 | 41.540 | 40.460 | 41.260 | 39.401 | 464,900 |
| 2021-10-21 | 40.900 | 41.700 | 40.440 | 41.660 | 39.783 | 523,400 |
| 2021-10-20 | 42.130 | 42.190 | 40.370 | 40.430 | 38.608 | 557,900 |
| 2021-10-19 | 40.330 | 42.190 | 40.000 | 42.130 | 40.232 | 650,900 |
| 2021-10-18 | 41.680 | 41.680 | 39.900 | 40.210 | 38.398 | 443,849 |
| 2021-10-15 | 40.930 | 42.500 | 40.560 | 41.750 | 39.869 | 733,067 |
| 2021-10-14 | 40.900 | 41.600 | 40.500 | 40.980 | 39.134 | 367,141 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 2.0000 CNY |
| 2022-06-01 | 1.0000 CNY |
| 2021-05-27 | 1.0000 CNY |
| 2020-06-02 | 1.0000 CNY |
| 2019-05-07 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.