Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 8.400 | 8.517 | 8.292 | 8.392 | 8.392 | 11,713,200 |
| 2023-10-27 | 8.717 | 8.717 | 8.258 | 8.400 | 8.400 | 18,124,680 |
| 2023-10-26 | 8.808 | 8.817 | 8.550 | 8.783 | 8.783 | 14,667,600 |
| 2023-10-25 | 8.758 | 8.900 | 8.550 | 8.833 | 8.833 | 18,019,572 |
| 2023-10-24 | 8.758 | 8.958 | 8.450 | 8.942 | 8.942 | 26,250,543 |
| 2023-10-23 | 9.050 | 9.658 | 8.750 | 8.750 | 8.750 | 36,385,011 |
| 2023-10-20 | 8.225 | 9.050 | 8.125 | 9.050 | 9.050 | 29,118,440 |
| 2023-10-19 | 8.650 | 8.650 | 8.225 | 8.225 | 8.225 | 27,012,085 |
| 2023-10-18 | 7.850 | 8.642 | 7.742 | 8.642 | 8.642 | 29,332,045 |
| 2023-10-17 | 8.000 | 8.083 | 7.817 | 7.858 | 7.858 | 10,788,600 |
| 2023-10-16 | 7.833 | 8.092 | 7.742 | 8.000 | 8.000 | 17,180,523 |
| 2023-10-13 | 7.808 | 7.942 | 7.767 | 7.800 | 7.800 | 8,388,960 |
| 2023-10-12 | 7.800 | 7.958 | 7.683 | 7.908 | 7.908 | 12,080,040 |
| 2023-10-11 | 7.950 | 7.958 | 7.783 | 7.867 | 7.867 | 13,487,314 |
| 2023-10-10 | 8.067 | 8.108 | 7.875 | 8.000 | 8.000 | 16,166,536 |
| 2023-10-09 | 7.892 | 8.175 | 7.833 | 8.167 | 8.167 | 22,990,766 |
| 2023-09-28 | 8.000 | 8.000 | 7.758 | 7.892 | 7.892 | 25,526,790 |
| 2023-09-27 | 8.267 | 8.617 | 8.267 | 8.267 | 8.267 | 30,365,480 |
| 2023-09-26 | 9.442 | 9.783 | 9.183 | 9.183 | 9.183 | 33,309,621 |
| 2023-09-25 | 10.192 | 10.200 | 8.625 | 10.200 | 10.200 | 53,140,478 |
| 2023-09-22 | 8.908 | 9.275 | 8.783 | 9.275 | 9.275 | 13,482,120 |
| 2023-09-21 | 7.667 | 8.433 | 7.633 | 8.433 | 8.433 | 20,560,479 |
| 2023-09-20 | 7.742 | 7.933 | 7.600 | 7.667 | 7.667 | 15,856,590 |
| 2023-09-19 | 8.167 | 8.208 | 7.750 | 7.975 | 7.975 | 23,341,293 |
| 2023-09-18 | 7.533 | 8.208 | 7.375 | 8.208 | 8.208 | 17,917,828 |
| 2023-09-15 | 7.425 | 7.508 | 7.342 | 7.458 | 7.458 | 1,330,200 |
| 2023-09-14 | 7.633 | 7.633 | 7.358 | 7.408 | 7.408 | 1,205,280 |
| 2023-09-13 | 7.592 | 7.608 | 7.433 | 7.492 | 7.492 | 1,724,520 |
| 2023-09-12 | 7.683 | 7.750 | 7.525 | 7.583 | 7.583 | 1,437,120 |
| 2023-09-11 | 7.625 | 7.767 | 7.500 | 7.708 | 7.708 | 2,286,840 |
| 2023-09-08 | 7.550 | 7.625 | 7.483 | 7.542 | 7.542 | 1,628,760 |
| 2023-09-07 | 7.692 | 7.725 | 7.508 | 7.567 | 7.567 | 2,783,010 |
| 2023-09-06 | 7.575 | 7.667 | 7.508 | 7.633 | 7.633 | 1,481,611 |
| 2023-09-05 | 7.592 | 7.642 | 7.525 | 7.575 | 7.575 | 1,334,640 |
| 2023-09-04 | 7.375 | 7.650 | 7.375 | 7.642 | 7.642 | 1,865,160 |
| 2023-09-01 | 7.442 | 7.575 | 7.325 | 7.408 | 7.408 | 1,438,800 |
| 2023-08-31 | 7.575 | 7.575 | 7.400 | 7.442 | 7.442 | 1,603,999 |
| 2023-08-30 | 7.425 | 7.650 | 7.425 | 7.517 | 7.517 | 3,178,778 |
| 2023-08-29 | 7.133 | 7.500 | 7.083 | 7.442 | 7.442 | 2,403,600 |
| 2023-08-28 | 7.250 | 7.342 | 7.083 | 7.092 | 7.092 | 3,013,171 |
| 2023-08-25 | 6.908 | 7.117 | 6.908 | 6.917 | 6.917 | 2,274,000 |
| 2023-08-24 | 7.067 | 7.133 | 6.908 | 6.908 | 6.908 | 1,516,080 |
| 2023-08-23 | 7.342 | 7.342 | 6.967 | 7.042 | 7.042 | 2,470,440 |
| 2023-08-22 | 7.450 | 7.450 | 7.058 | 7.192 | 7.192 | 1,968,600 |
| 2023-08-21 | 7.467 | 7.575 | 7.375 | 7.400 | 7.400 | 1,292,280 |
| 2023-08-18 | 7.408 | 7.642 | 7.317 | 7.467 | 7.467 | 1,547,400 |
| 2023-08-17 | 7.217 | 7.458 | 7.142 | 7.408 | 7.408 | 1,676,520 |
| 2023-08-16 | 7.200 | 7.267 | 7.117 | 7.183 | 7.183 | 870,240 |
| 2023-08-15 | 7.242 | 7.325 | 7.175 | 7.225 | 7.225 | 988,680 |
| 2023-08-14 | 7.308 | 7.375 | 7.183 | 7.258 | 7.258 | 1,233,120 |
| 2023-08-11 | 7.517 | 7.517 | 7.300 | 7.308 | 7.308 | 1,403,640 |
| 2023-08-10 | 7.425 | 7.517 | 7.300 | 7.475 | 7.475 | 1,079,520 |
| 2023-08-09 | 7.500 | 7.500 | 7.358 | 7.375 | 7.375 | 1,294,080 |
| 2023-08-08 | 7.592 | 7.592 | 7.483 | 7.525 | 7.525 | 982,321 |
| 2023-08-07 | 7.525 | 7.600 | 7.483 | 7.550 | 7.550 | 1,317,121 |
| 2023-08-04 | 7.633 | 7.683 | 7.500 | 7.517 | 7.517 | 1,504,441 |
| 2023-08-03 | 7.633 | 7.733 | 7.608 | 7.642 | 7.642 | 1,744,560 |
| 2023-08-02 | 7.825 | 7.858 | 7.650 | 7.692 | 7.692 | 2,043,378 |
| 2023-08-01 | 7.692 | 7.725 | 7.633 | 7.700 | 7.700 | 1,330,440 |
| 2023-07-31 | 7.725 | 7.792 | 7.608 | 7.642 | 7.642 | 2,058,480 |
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.