Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.625 | 7.750 | 7.558 | 7.717 | 7.717 | 1,863,960 |
| 2023-07-27 | 7.667 | 7.800 | 7.650 | 7.667 | 7.667 | 1,779,360 |
| 2023-07-26 | 7.692 | 7.767 | 7.650 | 7.650 | 7.650 | 1,550,280 |
| 2023-07-25 | 7.592 | 7.733 | 7.542 | 7.725 | 7.725 | 2,972,520 |
| 2023-07-24 | 7.592 | 7.592 | 7.442 | 7.517 | 7.517 | 1,360,680 |
| 2023-07-21 | 7.592 | 7.642 | 7.525 | 7.550 | 7.550 | 1,430,160 |
| 2023-07-20 | 7.600 | 7.708 | 7.575 | 7.617 | 7.617 | 2,015,280 |
| 2023-07-19 | 7.575 | 7.733 | 7.558 | 7.633 | 7.633 | 1,944,480 |
| 2023-07-18 | 7.408 | 7.683 | 7.408 | 7.608 | 7.608 | 3,040,953 |
| 2023-07-17 | 7.392 | 7.492 | 7.208 | 7.442 | 7.442 | 2,376,720 |
| 2023-07-14 | 7.408 | 7.433 | 7.300 | 7.367 | 7.367 | 2,324,640 |
| 2023-07-13 | 7.367 | 7.525 | 7.350 | 7.417 | 7.417 | 4,018,752 |
| 2023-07-12 | 7.558 | 7.667 | 7.433 | 7.458 | 7.458 | 4,466,590 |
| 2023-07-11 | 7.525 | 7.608 | 7.375 | 7.583 | 7.583 | 5,716,291 |
| 2023-07-10 | 7.633 | 7.817 | 7.500 | 7.575 | 7.575 | 6,019,700 |
| 2023-07-07 | 7.692 | 7.833 | 7.517 | 7.608 | 7.608 | 9,468,292 |
| 2023-07-06 | 8.067 | 8.067 | 7.583 | 7.800 | 7.800 | 18,113,566 |
| 2023-07-05 | 7.408 | 8.100 | 7.258 | 8.100 | 8.100 | 11,628,835 |
| 2023-07-04 | 7.342 | 7.408 | 7.250 | 7.367 | 7.367 | 1,818,117 |
| 2023-07-03 | 7.350 | 7.475 | 7.250 | 7.292 | 7.292 | 1,924,560 |
| 2023-06-30 | 7.200 | 7.333 | 7.158 | 7.308 | 7.308 | 1,904,400 |
| 2023-06-29 | 6.883 | 7.267 | 6.883 | 7.208 | 7.208 | 2,161,746 |
| 2023-06-28 | 6.767 | 7.008 | 6.675 | 6.983 | 6.983 | 1,342,323 |
| 2023-06-27 | 6.650 | 6.808 | 6.525 | 6.792 | 6.792 | 1,447,744 |
| 2023-06-26 | 6.633 | 6.767 | 6.592 | 6.592 | 6.592 | 1,422,697 |
| 2023-06-21 | 6.642 | 6.817 | 6.608 | 6.617 | 6.617 | 1,511,760 |
| 2023-06-20 | 6.683 | 6.808 | 6.583 | 6.683 | 6.683 | 1,828,441 |
| 2023-06-19 | 6.975 | 7.000 | 6.675 | 6.708 | 6.708 | 2,377,336 |
| 2023-06-16 | 7.125 | 7.192 | 6.958 | 6.975 | 6.975 | 1,153,560 |
| 2023-06-15 | 7.067 | 7.192 | 7.025 | 7.083 | 7.083 | 900,961 |
| 2023-06-14 | 7.383 | 7.383 | 7.117 | 7.142 | 7.142 | 906,120 |
| 2023-06-13 | 7.267 | 7.367 | 7.200 | 7.275 | 7.275 | 1,148,640 |
| 2023-06-12 | 7.042 | 7.250 | 6.925 | 7.200 | 7.200 | 1,351,801 |
| 2023-06-09 | 7.133 | 7.217 | 7.050 | 7.050 | 7.050 | 748,440 |
| 2023-06-08 | 7.242 | 7.292 | 7.142 | 7.142 | 7.142 | 523,920 |
| 2023-06-07 | 7.217 | 7.342 | 7.150 | 7.225 | 7.225 | 950,280 |
| 2023-06-06 | 7.367 | 7.467 | 7.242 | 7.292 | 7.292 | 1,613,800 |
| 2023-06-05 | 7.208 | 7.325 | 7.175 | 7.300 | 7.300 | 1,188,480 |
| 2023-06-02 | 7.075 | 7.208 | 7.033 | 7.175 | 7.175 | 855,720 |
| 2023-06-01 | 7.217 | 7.308 | 7.058 | 7.075 | 7.075 | 1,287,720 |
| 2023-05-31 | 7.125 | 7.167 | 7.000 | 7.100 | 7.100 | 813,856 |
| 2023-05-30 | 7.142 | 7.217 | 7.017 | 7.117 | 7.117 | 1,008,120 |
| 2023-05-29 | 7.217 | 7.217 | 7.083 | 7.125 | 7.125 | 797,520 |
| 2023-05-26 | 7.400 | 7.400 | 7.100 | 7.183 | 7.183 | 1,016,769 |
| 2023-05-25 | 7.317 | 7.317 | 7.125 | 7.267 | 7.267 | 1,263,369 |
| 2023-05-24 | 7.350 | 7.458 | 7.250 | 7.258 | 7.258 | 1,236,586 |
| 2023-05-23 | 7.408 | 7.483 | 7.342 | 7.392 | 7.392 | 946,743 |
| 2023-05-22 | 7.167 | 7.608 | 7.133 | 7.442 | 7.442 | 2,656,212 |
| 2023-05-19 | 7.208 | 7.300 | 7.050 | 7.125 | 7.125 | 988,440 |
| 2023-05-18 | 7.233 | 7.250 | 7.092 | 7.217 | 7.217 | 922,562 |
| 2023-05-17 | 7.000 | 7.267 | 6.933 | 7.175 | 7.175 | 1,481,640 |
| 2023-05-16 | 7.042 | 7.208 | 6.967 | 7.008 | 7.008 | 1,208,696 |
| 2023-05-15 | 7.083 | 7.158 | 6.983 | 7.125 | 7.125 | 980,040 |
| 2023-05-12 | 7.100 | 7.175 | 7.042 | 7.092 | 7.092 | 973,862 |
| 2023-05-11 | 7.167 | 7.308 | 7.092 | 7.167 | 7.167 | 1,362,783 |
| 2023-05-10 | 7.025 | 7.208 | 7.008 | 7.200 | 7.200 | 1,379,160 |
| 2023-05-09 | 7.350 | 7.350 | 7.000 | 7.025 | 7.025 | 1,970,640 |
| 2023-05-08 | 7.175 | 7.467 | 7.092 | 7.308 | 7.308 | 3,002,473 |
| 2023-05-05 | 6.917 | 7.375 | 6.800 | 7.175 | 7.175 | 4,927,261 |
| 2023-05-04 | 6.583 | 7.017 | 6.583 | 6.867 | 6.867 | 3,169,441 |
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.