Shanghai Fenghwa Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.467	8.692	8.333	8.575	8.575	5,447,040
2024-01-22	9.125	9.200	8.525	8.692	8.692	7,207,089
2024-01-19	9.417	9.533	9.067	9.108	9.108	6,464,880
2024-01-18	9.583	9.650	9.208	9.542	9.542	9,458,460
2024-01-17	9.975	10.608	9.783	9.833	9.833	8,050,260
2024-01-16	10.000	10.117	9.600	9.967	9.967	10,878,120
2024-01-15	10.292	10.500	10.000	10.058	10.058	11,171,640
2024-01-12	10.192	10.917	9.842	10.300	10.300	18,964,297
2024-01-11	10.325	10.400	9.992	10.242	10.242	11,198,281
2024-01-10	10.742	10.783	10.308	10.325	10.325	19,269,600
2024-01-09	9.817	10.792	9.775	10.792	10.792	18,806,400
2024-01-08	10.167	10.300	9.717	9.808	9.808	11,109,000
2024-01-05	10.217	10.967	10.217	10.467	10.467	15,099,720
2024-01-04	10.142	10.767	10.050	10.217	10.217	12,413,520
2024-01-03	9.900	10.250	9.800	10.167	10.167	7,765,920
2024-01-02	10.050	10.083	9.800	9.892	9.892	5,515,440
2023-12-29	9.783	10.183	9.783	10.092	10.092	8,869,800
2023-12-28	9.267	10.150	9.267	9.908	9.908	13,548,872
2023-12-27	10.375	10.417	9.383	9.558	9.558	16,717,845
2023-12-26	10.600	10.600	10.258	10.425	10.425	8,729,640
2023-12-25	10.192	10.983	10.167	10.733	10.733	14,433,753
2023-12-22	10.417	10.592	10.075	10.258	10.258	9,754,232
2023-12-21	10.517	10.633	10.000	10.600	10.600	12,226,681
2023-12-20	10.400	10.917	10.250	10.775	10.775	17,126,913
2023-12-19	10.450	10.600	10.225	10.350	10.350	9,675,720
2023-12-18	10.633	10.875	10.392	10.400	10.400	12,391,920
2023-12-15	10.975	11.000	10.508	10.583	10.583	21,698,487
2023-12-14	10.817	11.500	10.750	11.200	11.200	34,425,050
2023-12-13	9.808	10.800	9.717	10.800	10.800	28,503,487
2023-12-12	9.742	9.858	9.550	9.817	9.817	6,834,126
2023-12-11	9.500	9.750	9.350	9.750	9.750	8,238,600
2023-12-08	10.008	10.067	9.533	9.550	9.550	9,696,205
2023-12-07	10.308	10.367	9.800	9.925	9.925	12,424,806
2023-12-06	10.117	10.558	10.100	10.217	10.217	18,540,600
2023-12-05	10.183	10.667	9.958	10.292	10.292	26,557,392
2023-12-04	9.250	10.183	9.150	10.183	10.183	20,692,680
2023-12-01	9.625	9.625	9.075	9.258	9.258	13,627,440
2023-11-30	9.667	9.667	9.308	9.608	9.608	8,980,680
2023-11-29	9.558	9.825	9.550	9.625	9.625	11,184,726
2023-11-28	9.542	9.833	9.383	9.625	9.625	14,538,960
2023-11-27	9.092	9.875	8.992	9.583	9.583	19,964,761
2023-11-24	9.408	9.425	9.033	9.067	9.067	13,862,040
2023-11-23	9.417	9.600	9.317	9.442	9.442	13,937,080
2023-11-22	10.350	10.667	9.600	9.600	9.600	25,309,800
2023-11-21	10.425	10.667	10.275	10.667	10.667	26,517,135
2023-11-20	10.833	11.367	10.408	10.792	10.792	45,618,634
2023-11-17	9.717	10.867	9.667	10.867	10.867	27,174,380
2023-11-16	9.075	10.250	8.992	9.875	9.875	29,664,001
2023-11-15	8.683	9.500	8.575	9.333	9.333	25,513,680
2023-11-14	8.725	8.758	8.567	8.667	8.667	8,241,517
2023-11-13	8.517	8.850	8.517	8.758	8.758	9,667,675
2023-11-10	8.717	9.000	8.625	8.700	8.700	16,090,688
2023-11-09	8.525	8.950	8.308	8.725	8.725	17,965,070
2023-11-08	8.667	8.667	8.425	8.533	8.533	10,576,560
2023-11-07	8.508	8.850	8.417	8.650	8.650	16,101,120
2023-11-06	8.458	8.583	8.192	8.508	8.508	17,208,960
2023-11-03	8.367	8.583	8.350	8.425	8.425	10,997,040
2023-11-02	8.267	8.750	8.250	8.325	8.325	13,038,241
2023-11-01	8.092	8.400	8.025	8.208	8.208	11,594,041
2023-10-31	8.392	8.542	8.075	8.150	8.150	13,068,840

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.