Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.017 | 7.275 | 6.942 | 7.192 | 7.192 | 1,379,640 |
| 2024-07-24 | 7.208 | 7.233 | 7.008 | 7.025 | 7.025 | 1,414,573 |
| 2024-07-23 | 7.433 | 7.533 | 7.158 | 7.183 | 7.183 | 1,474,320 |
| 2024-07-22 | 7.308 | 7.575 | 7.267 | 7.442 | 7.442 | 1,428,960 |
| 2024-07-19 | 7.333 | 7.467 | 7.183 | 7.308 | 7.308 | 1,374,721 |
| 2024-07-18 | 7.350 | 7.350 | 7.125 | 7.233 | 7.233 | 1,431,840 |
| 2024-07-17 | 7.625 | 7.708 | 7.350 | 7.383 | 7.383 | 2,119,440 |
| 2024-07-16 | 7.400 | 7.692 | 7.242 | 7.658 | 7.658 | 2,013,960 |
| 2024-07-15 | 7.383 | 7.500 | 7.342 | 7.450 | 7.450 | 1,548,120 |
| 2024-07-12 | 7.325 | 7.475 | 7.292 | 7.450 | 7.450 | 2,162,640 |
| 2024-07-11 | 7.083 | 7.292 | 7.067 | 7.275 | 7.275 | 2,119,920 |
| 2024-07-10 | 7.158 | 7.158 | 6.892 | 6.958 | 6.958 | 1,516,920 |
| 2024-07-09 | 6.992 | 7.100 | 6.792 | 6.992 | 6.992 | 1,871,040 |
| 2024-07-08 | 7.283 | 7.367 | 6.942 | 6.967 | 6.967 | 1,657,560 |
| 2024-07-05 | 7.208 | 7.208 | 7.208 | 7.208 | 7.208 | 0 |
| 2024-07-04 | 7.492 | 7.625 | 7.208 | 7.208 | 7.208 | 1,946,281 |
| 2024-07-03 | 7.683 | 7.917 | 7.483 | 7.492 | 7.492 | 2,784,001 |
| 2024-07-02 | 7.242 | 7.658 | 7.233 | 7.517 | 7.517 | 2,823,600 |
| 2024-07-01 | 7.017 | 7.325 | 6.958 | 7.267 | 7.267 | 2,880,480 |
| 2024-06-28 | 7.142 | 7.275 | 7.050 | 7.050 | 7.050 | 1,992,960 |
| 2024-06-27 | 7.292 | 7.350 | 7.117 | 7.150 | 7.150 | 1,991,041 |
| 2024-06-26 | 7.217 | 7.325 | 7.083 | 7.325 | 7.325 | 2,316,601 |
| 2024-06-25 | 7.125 | 7.342 | 7.050 | 7.225 | 7.225 | 1,879,440 |
| 2024-06-24 | 7.317 | 7.350 | 7.017 | 7.100 | 7.100 | 2,068,560 |
| 2024-06-21 | 7.558 | 7.558 | 7.383 | 7.433 | 7.433 | 1,441,800 |
| 2024-06-20 | 7.692 | 7.758 | 7.425 | 7.492 | 7.492 | 2,891,760 |
| 2024-06-19 | 7.725 | 8.250 | 7.700 | 7.733 | 7.733 | 4,240,920 |
| 2024-06-18 | 7.500 | 7.733 | 7.492 | 7.667 | 7.667 | 1,918,200 |
| 2024-06-17 | 7.617 | 7.683 | 7.500 | 7.542 | 7.542 | 1,445,160 |
| 2024-06-14 | 7.617 | 7.692 | 7.450 | 7.633 | 7.633 | 1,469,293 |
| 2024-06-13 | 7.792 | 7.867 | 7.592 | 7.617 | 7.617 | 2,378,641 |
| 2024-06-12 | 7.625 | 7.833 | 7.583 | 7.817 | 7.817 | 1,736,077 |
| 2024-06-11 | 7.783 | 7.833 | 7.508 | 7.625 | 7.625 | 2,317,200 |
| 2024-06-07 | 7.567 | 7.892 | 7.567 | 7.842 | 7.842 | 3,007,800 |
| 2024-06-06 | 8.192 | 8.192 | 7.408 | 7.508 | 7.508 | 4,871,520 |
| 2024-06-05 | 8.008 | 8.100 | 7.775 | 8.067 | 8.067 | 2,692,801 |
| 2024-06-04 | 8.300 | 8.300 | 7.833 | 8.000 | 8.000 | 3,415,560 |
| 2024-06-03 | 8.425 | 8.483 | 8.183 | 8.242 | 8.242 | 2,419,320 |
| 2024-05-31 | 8.583 | 8.583 | 8.358 | 8.417 | 8.417 | 2,136,840 |
| 2024-05-30 | 8.600 | 8.767 | 8.508 | 8.517 | 8.517 | 1,696,080 |
| 2024-05-29 | 8.642 | 8.725 | 8.508 | 8.675 | 8.675 | 2,330,400 |
| 2024-05-28 | 8.583 | 8.792 | 8.500 | 8.517 | 8.517 | 2,733,720 |
| 2024-05-27 | 8.658 | 8.708 | 8.500 | 8.650 | 8.650 | 2,329,800 |
| 2024-05-24 | 8.625 | 8.783 | 8.375 | 8.658 | 8.658 | 4,057,680 |
| 2024-05-23 | 8.833 | 8.975 | 8.558 | 8.583 | 8.583 | 5,209,921 |
| 2024-05-22 | 9.225 | 9.358 | 8.608 | 8.875 | 8.875 | 9,549,240 |
| 2024-05-21 | 9.642 | 9.642 | 9.183 | 9.258 | 9.258 | 5,260,680 |
| 2024-05-20 | 9.767 | 10.242 | 9.542 | 9.692 | 9.692 | 8,194,248 |
| 2024-05-17 | 9.117 | 10.083 | 9.083 | 9.925 | 9.925 | 6,868,201 |
| 2024-05-16 | 9.275 | 9.475 | 9.108 | 9.167 | 9.167 | 2,883,480 |
| 2024-05-15 | 9.017 | 9.433 | 9.017 | 9.275 | 9.275 | 2,231,401 |
| 2024-05-14 | 9.025 | 9.217 | 8.958 | 9.208 | 9.208 | 1,963,440 |
| 2024-05-13 | 9.250 | 9.258 | 8.925 | 9.025 | 9.025 | 2,902,920 |
| 2024-05-10 | 9.375 | 9.492 | 9.267 | 9.333 | 9.333 | 2,475,600 |
| 2024-05-09 | 9.192 | 9.625 | 9.192 | 9.408 | 9.408 | 3,441,757 |
| 2024-05-08 | 9.583 | 9.583 | 9.208 | 9.283 | 9.283 | 3,452,281 |
| 2024-05-07 | 9.250 | 9.525 | 9.250 | 9.500 | 9.500 | 4,666,921 |
| 2024-05-06 | 8.975 | 9.317 | 8.833 | 9.233 | 9.233 | 4,621,560 |
| 2024-04-30 | 8.983 | 9.125 | 8.775 | 8.858 | 8.858 | 3,102,720 |
| 2024-04-29 | 8.567 | 9.000 | 8.567 | 8.983 | 8.983 | 4,162,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.