Shanghai Flyco Electrical Appliance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 32.170 | 32.460 | 31.730 | 31.880 | 31.880 | 955,279 |
| 2026-10-21 | 32.860 | 32.860 | 32.150 | 32.220 | 32.220 | 1,095,735 |
| 2026-10-20 | 32.400 | 32.760 | 32.270 | 32.720 | 32.720 | 1,084,200 |
| 2026-10-19 | 31.800 | 32.620 | 31.720 | 32.400 | 32.400 | 1,184,096 |
| 2026-10-16 | 32.550 | 32.600 | 31.690 | 31.950 | 31.950 | 1,049,600 |
| 2026-10-15 | 31.630 | 32.350 | 31.400 | 31.950 | 31.950 | 1,088,900 |
| 2026-10-14 | 31.330 | 32.200 | 31.170 | 31.920 | 31.920 | 1,092,800 |
| 2026-10-13 | 31.730 | 31.850 | 30.980 | 31.730 | 31.730 | 1,407,300 |
| 2026-10-12 | 32.090 | 32.700 | 31.800 | 31.940 | 31.940 | 1,407,944 |
| 2026-10-09 | 31.570 | 32.250 | 31.210 | 32.160 | 32.160 | 1,630,047 |
| 2026-10-08 | 31.080 | 31.790 | 30.910 | 31.790 | 31.790 | 1,677,601 |
| 2026-09-30 | 30.850 | 31.290 | 30.720 | 31.090 | 31.090 | 1,377,802 |
| 2026-09-29 | 30.860 | 31.200 | 30.420 | 30.690 | 30.690 | 1,277,400 |
| 2026-09-28 | 31.060 | 31.980 | 30.820 | 30.930 | 30.930 | 1,459,346 |
| 2026-09-24 | 31.110 | 31.500 | 30.790 | 31.000 | 31.000 | 1,067,451 |
| 2026-09-23 | 31.310 | 31.600 | 31.090 | 31.260 | 31.260 | 1,024,500 |
| 2026-09-22 | 31.480 | 31.680 | 31.180 | 31.620 | 31.620 | 1,625,498 |
Page 1 of 1 · 17 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.