Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.500 | 6.583 | 6.417 | 6.575 | 6.575 | 1,195,503 |
| 2023-04-27 | 6.275 | 6.492 | 6.242 | 6.425 | 6.425 | 1,431,360 |
| 2023-04-26 | 6.167 | 6.367 | 6.125 | 6.275 | 6.275 | 1,456,800 |
| 2023-04-25 | 6.200 | 6.383 | 6.083 | 6.125 | 6.125 | 1,633,440 |
| 2023-04-24 | 6.325 | 6.417 | 6.150 | 6.283 | 6.283 | 1,530,720 |
| 2023-04-21 | 6.275 | 6.475 | 6.242 | 6.333 | 6.333 | 2,193,600 |
| 2023-04-20 | 6.833 | 6.833 | 6.217 | 6.375 | 6.375 | 4,651,681 |
| 2023-04-19 | 6.908 | 6.925 | 6.758 | 6.833 | 6.833 | 964,920 |
| 2023-04-18 | 6.933 | 6.992 | 6.825 | 6.908 | 6.908 | 902,520 |
| 2023-04-17 | 6.917 | 6.967 | 6.867 | 6.925 | 6.925 | 721,680 |
| 2023-04-14 | 6.908 | 6.967 | 6.858 | 6.917 | 6.917 | 912,349 |
| 2023-04-13 | 6.842 | 6.983 | 6.800 | 6.917 | 6.917 | 1,648,680 |
| 2023-04-12 | 6.875 | 6.958 | 6.842 | 6.842 | 6.842 | 1,054,753 |
| 2023-04-11 | 6.783 | 6.908 | 6.667 | 6.883 | 6.883 | 1,790,953 |
| 2023-04-10 | 7.042 | 7.042 | 6.725 | 6.783 | 6.783 | 2,228,400 |
| 2023-04-07 | 6.933 | 7.017 | 6.883 | 6.933 | 6.933 | 1,846,921 |
| 2023-04-06 | 7.092 | 7.092 | 6.892 | 6.942 | 6.942 | 2,171,798 |
| 2023-04-04 | 7.283 | 7.292 | 7.000 | 7.100 | 7.100 | 1,883,880 |
| 2023-04-03 | 7.417 | 7.417 | 7.217 | 7.292 | 7.292 | 1,726,680 |
| 2023-03-31 | 7.492 | 7.525 | 7.350 | 7.408 | 7.408 | 1,016,689 |
| 2023-03-30 | 7.333 | 7.517 | 7.333 | 7.442 | 7.442 | 1,629,241 |
| 2023-03-29 | 7.550 | 7.633 | 7.367 | 7.400 | 7.400 | 1,501,080 |
| 2023-03-28 | 7.642 | 7.683 | 7.500 | 7.550 | 7.550 | 1,524,601 |
| 2023-03-27 | 7.733 | 7.817 | 7.592 | 7.650 | 7.650 | 1,844,881 |
| 2023-03-24 | 7.675 | 8.033 | 7.667 | 7.742 | 7.742 | 2,637,960 |
| 2023-03-23 | 7.825 | 7.825 | 7.642 | 7.658 | 7.658 | 1,292,401 |
| 2023-03-22 | 7.792 | 7.850 | 7.642 | 7.833 | 7.833 | 1,830,840 |
| 2023-03-21 | 7.583 | 7.750 | 7.583 | 7.642 | 7.642 | 1,234,920 |
| 2023-03-20 | 7.667 | 7.717 | 7.575 | 7.658 | 7.658 | 1,272,036 |
| 2023-03-17 | 8.000 | 8.000 | 7.592 | 7.617 | 7.617 | 2,145,850 |
| 2023-03-16 | 7.725 | 7.858 | 7.675 | 7.675 | 7.675 | 1,094,640 |
| 2023-03-15 | 7.733 | 7.833 | 7.683 | 7.800 | 7.800 | 1,179,361 |
| 2023-03-14 | 8.017 | 8.017 | 7.658 | 7.683 | 7.683 | 2,099,652 |
| 2023-03-13 | 8.050 | 8.100 | 7.900 | 7.942 | 7.942 | 2,473,920 |
| 2023-03-10 | 8.100 | 8.192 | 7.942 | 8.058 | 8.058 | 2,033,240 |
| 2023-03-09 | 8.333 | 8.333 | 8.108 | 8.142 | 8.142 | 1,636,680 |
| 2023-03-08 | 8.067 | 8.342 | 7.925 | 8.292 | 8.292 | 4,449,022 |
| 2023-03-07 | 8.125 | 8.175 | 7.967 | 7.975 | 7.975 | 1,326,480 |
| 2023-03-06 | 8.175 | 8.250 | 8.100 | 8.133 | 8.133 | 1,690,440 |
| 2023-03-03 | 8.267 | 8.267 | 8.167 | 8.192 | 8.192 | 1,215,690 |
| 2023-03-02 | 8.308 | 8.383 | 8.175 | 8.183 | 8.183 | 2,066,040 |
| 2023-03-01 | 8.283 | 8.358 | 8.192 | 8.308 | 8.308 | 2,163,400 |
| 2023-02-28 | 8.225 | 8.233 | 8.092 | 8.192 | 8.192 | 2,394,240 |
| 2023-02-27 | 8.350 | 8.400 | 8.150 | 8.175 | 8.175 | 3,126,120 |
| 2023-02-24 | 8.192 | 8.575 | 8.192 | 8.350 | 8.350 | 5,144,040 |
| 2023-02-23 | 8.233 | 8.267 | 8.108 | 8.225 | 8.225 | 2,297,160 |
| 2023-02-22 | 8.083 | 8.275 | 8.025 | 8.183 | 8.183 | 3,772,560 |
| 2023-02-21 | 7.850 | 8.133 | 7.850 | 8.092 | 8.092 | 2,390,521 |
| 2023-02-20 | 7.867 | 8.008 | 7.833 | 7.917 | 7.917 | 1,342,124 |
| 2023-02-17 | 7.825 | 7.983 | 7.825 | 7.900 | 7.900 | 1,357,322 |
| 2023-02-16 | 8.133 | 8.167 | 7.817 | 7.825 | 7.825 | 3,928,440 |
| 2023-02-15 | 7.958 | 8.250 | 7.958 | 8.167 | 8.167 | 4,620,840 |
| 2023-02-14 | 7.975 | 8.008 | 7.883 | 7.958 | 7.958 | 1,189,291 |
| 2023-02-13 | 8.017 | 8.067 | 7.883 | 7.925 | 7.925 | 1,409,880 |
| 2023-02-10 | 8.025 | 8.100 | 7.925 | 7.975 | 7.975 | 985,920 |
| 2023-02-09 | 7.892 | 8.008 | 7.808 | 8.000 | 8.000 | 1,288,080 |
| 2023-02-08 | 7.942 | 8.033 | 7.833 | 7.908 | 7.908 | 1,215,000 |
| 2023-02-07 | 7.933 | 8.033 | 7.867 | 7.950 | 7.950 | 1,187,163 |
| 2023-02-06 | 8.033 | 8.108 | 7.917 | 7.950 | 7.950 | 2,564,040 |
| 2023-02-03 | 8.033 | 8.100 | 7.942 | 8.025 | 8.025 | 1,058,160 |
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.