Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.592 | 8.767 | 8.425 | 8.567 | 8.567 | 5,155,320 |
| 2024-04-25 | 8.633 | 8.842 | 8.575 | 8.617 | 8.617 | 3,064,560 |
| 2024-04-24 | 8.425 | 8.700 | 8.350 | 8.617 | 8.617 | 3,365,880 |
| 2024-04-23 | 8.050 | 8.533 | 8.050 | 8.458 | 8.458 | 4,896,840 |
| 2024-04-22 | 8.292 | 8.592 | 8.092 | 8.175 | 8.175 | 7,785,960 |
| 2024-04-19 | 8.083 | 8.325 | 7.842 | 8.292 | 8.292 | 6,154,440 |
| 2024-04-18 | 8.475 | 8.475 | 8.025 | 8.133 | 8.133 | 8,698,800 |
| 2024-04-17 | 8.383 | 8.692 | 8.058 | 8.467 | 8.467 | 7,376,160 |
| 2024-04-16 | 8.958 | 9.017 | 8.208 | 8.208 | 8.208 | 6,793,320 |
| 2024-04-15 | 9.983 | 9.983 | 9.117 | 9.117 | 9.117 | 9,366,720 |
| 2024-04-12 | 10.708 | 10.708 | 10.050 | 10.125 | 10.125 | 7,101,840 |
| 2024-04-11 | 10.175 | 10.358 | 10.000 | 10.017 | 10.017 | 4,862,301 |
| 2024-04-10 | 10.442 | 10.692 | 10.175 | 10.292 | 10.292 | 5,533,200 |
| 2024-04-09 | 10.217 | 11.233 | 10.167 | 10.500 | 10.500 | 8,404,821 |
| 2024-04-08 | 10.975 | 11.000 | 10.217 | 10.233 | 10.233 | 9,512,400 |
| 2024-04-03 | 10.583 | 11.417 | 10.408 | 10.975 | 10.975 | 9,695,061 |
| 2024-04-02 | 10.433 | 10.725 | 10.325 | 10.692 | 10.692 | 7,787,040 |
| 2024-04-01 | 10.392 | 10.500 | 10.183 | 10.425 | 10.425 | 6,767,413 |
| 2024-03-29 | 10.233 | 10.492 | 10.233 | 10.400 | 10.400 | 3,214,800 |
| 2024-03-28 | 10.108 | 10.450 | 10.050 | 10.275 | 10.275 | 7,588,440 |
| 2024-03-27 | 10.283 | 10.308 | 10.017 | 10.075 | 10.075 | 5,819,040 |
| 2024-03-26 | 10.133 | 10.450 | 9.992 | 10.142 | 10.142 | 6,477,360 |
| 2024-03-25 | 10.217 | 10.592 | 10.167 | 10.225 | 10.225 | 8,841,120 |
| 2024-03-22 | 10.483 | 10.817 | 10.150 | 10.217 | 10.217 | 12,487,440 |
| 2024-03-21 | 10.358 | 10.833 | 10.092 | 10.700 | 10.700 | 17,735,046 |
| 2024-03-20 | 9.667 | 10.358 | 9.567 | 10.358 | 10.358 | 18,642,020 |
| 2024-03-19 | 8.917 | 9.667 | 8.800 | 9.417 | 9.417 | 11,051,280 |
| 2024-03-18 | 8.767 | 8.817 | 8.525 | 8.800 | 8.800 | 4,868,760 |
| 2024-03-15 | 8.367 | 8.708 | 8.367 | 8.667 | 8.667 | 5,316,360 |
| 2024-03-14 | 8.500 | 8.683 | 8.292 | 8.450 | 8.450 | 5,040,360 |
| 2024-03-13 | 8.317 | 8.708 | 8.300 | 8.450 | 8.450 | 4,609,800 |
| 2024-03-12 | 8.225 | 8.417 | 8.167 | 8.325 | 8.325 | 3,365,040 |
| 2024-03-11 | 8.325 | 8.325 | 8.142 | 8.250 | 8.250 | 2,628,480 |
| 2024-03-08 | 7.975 | 8.233 | 7.975 | 8.183 | 8.183 | 2,814,120 |
| 2024-03-07 | 8.075 | 8.358 | 7.992 | 8.075 | 8.075 | 4,412,520 |
| 2024-03-06 | 7.925 | 8.158 | 7.833 | 8.075 | 8.075 | 3,502,813 |
| 2024-03-05 | 8.125 | 8.142 | 7.800 | 7.933 | 7.933 | 5,115,600 |
| 2024-03-04 | 8.267 | 8.350 | 8.083 | 8.183 | 8.183 | 2,992,801 |
| 2024-03-01 | 8.158 | 8.675 | 8.158 | 8.333 | 8.333 | 5,210,761 |
| 2024-02-29 | 7.658 | 8.483 | 7.625 | 8.158 | 8.158 | 5,528,464 |
| 2024-02-28 | 8.367 | 8.558 | 7.700 | 7.708 | 7.708 | 5,620,561 |
| 2024-02-27 | 8.100 | 8.458 | 8.017 | 8.375 | 8.375 | 4,601,773 |
| 2024-02-26 | 7.933 | 8.467 | 7.842 | 8.125 | 8.125 | 5,346,480 |
| 2024-02-23 | 7.900 | 8.067 | 7.817 | 7.950 | 7.950 | 4,523,199 |
| 2024-02-22 | 7.792 | 7.992 | 7.625 | 7.867 | 7.867 | 5,000,961 |
| 2024-02-21 | 7.533 | 8.283 | 7.400 | 7.850 | 7.850 | 8,397,205 |
| 2024-02-20 | 7.600 | 7.917 | 7.492 | 7.533 | 7.533 | 6,943,930 |
| 2024-02-19 | 6.950 | 7.500 | 6.833 | 7.500 | 7.500 | 4,776,199 |
| 2024-02-08 | 6.458 | 6.858 | 6.217 | 6.817 | 6.817 | 4,471,446 |
| 2024-02-07 | 6.708 | 7.092 | 6.250 | 6.500 | 6.500 | 7,293,360 |
| 2024-02-06 | 6.575 | 7.000 | 5.975 | 6.708 | 6.708 | 7,866,404 |
| 2024-02-05 | 7.333 | 7.333 | 6.642 | 6.642 | 6.642 | 6,636,840 |
| 2024-02-02 | 7.775 | 7.908 | 7.008 | 7.375 | 7.375 | 5,815,680 |
| 2024-02-01 | 7.725 | 7.875 | 7.575 | 7.725 | 7.725 | 4,442,880 |
| 2024-01-31 | 8.042 | 8.208 | 7.667 | 7.667 | 7.667 | 5,241,000 |
| 2024-01-30 | 8.400 | 8.500 | 8.025 | 8.050 | 8.050 | 4,485,000 |
| 2024-01-29 | 8.708 | 8.758 | 8.208 | 8.317 | 8.317 | 5,105,160 |
| 2024-01-26 | 8.833 | 8.933 | 8.667 | 8.700 | 8.700 | 4,163,257 |
| 2024-01-25 | 8.625 | 8.867 | 8.567 | 8.842 | 8.842 | 4,711,440 |
| 2024-01-24 | 8.550 | 8.817 | 8.350 | 8.650 | 8.650 | 4,881,612 |
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.