Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.117 | 8.158 | 8.000 | 8.033 | 8.033 | 1,818,240 |
| 2023-02-01 | 7.950 | 8.125 | 7.892 | 8.117 | 8.117 | 2,610,670 |
| 2023-01-31 | 7.850 | 7.967 | 7.833 | 7.883 | 7.883 | 700,390 |
| 2023-01-30 | 7.867 | 8.000 | 7.783 | 7.850 | 7.850 | 1,552,080 |
| 2023-01-20 | 7.725 | 7.792 | 7.550 | 7.750 | 7.750 | 1,121,160 |
| 2023-01-19 | 7.583 | 7.817 | 7.542 | 7.650 | 7.650 | 1,045,560 |
| 2023-01-18 | 7.608 | 7.742 | 7.533 | 7.700 | 7.700 | 957,481 |
| 2023-01-17 | 7.608 | 7.658 | 7.525 | 7.558 | 7.558 | 555,721 |
| 2023-01-16 | 7.608 | 7.642 | 7.500 | 7.608 | 7.608 | 716,041 |
| 2023-01-13 | 7.608 | 7.625 | 7.500 | 7.550 | 7.550 | 600,840 |
| 2023-01-12 | 7.633 | 7.708 | 7.500 | 7.542 | 7.542 | 1,020,240 |
| 2023-01-11 | 7.767 | 7.767 | 7.500 | 7.617 | 7.617 | 909,240 |
| 2023-01-10 | 7.775 | 7.775 | 7.617 | 7.708 | 7.708 | 598,920 |
| 2023-01-09 | 7.692 | 7.792 | 7.583 | 7.683 | 7.683 | 768,720 |
| 2023-01-06 | 7.742 | 7.808 | 7.617 | 7.633 | 7.633 | 747,000 |
| 2023-01-05 | 7.733 | 7.792 | 7.700 | 7.733 | 7.733 | 966,200 |
| 2023-01-04 | 7.683 | 7.825 | 7.650 | 7.733 | 7.733 | 843,120 |
| 2023-01-03 | 7.458 | 7.700 | 7.383 | 7.683 | 7.683 | 1,196,648 |
| 2022-12-30 | 7.467 | 7.550 | 7.408 | 7.433 | 7.433 | 820,800 |
| 2022-12-29 | 7.750 | 7.750 | 7.492 | 7.492 | 7.492 | 1,112,408 |
| 2022-12-28 | 7.592 | 7.783 | 7.475 | 7.633 | 7.633 | 1,768,560 |
| 2022-12-27 | 7.550 | 7.658 | 7.433 | 7.558 | 7.558 | 1,275,240 |
| 2022-12-26 | 7.192 | 7.633 | 7.142 | 7.500 | 7.500 | 2,452,560 |
| 2022-12-23 | 7.358 | 7.358 | 7.067 | 7.142 | 7.142 | 1,952,761 |
| 2022-12-22 | 7.475 | 7.625 | 7.183 | 7.292 | 7.292 | 1,332,120 |
| 2022-12-21 | 7.700 | 7.700 | 7.425 | 7.475 | 7.475 | 1,283,880 |
| 2022-12-20 | 7.650 | 7.717 | 7.550 | 7.558 | 7.558 | 930,000 |
| 2022-12-19 | 7.817 | 7.817 | 7.583 | 7.642 | 7.642 | 1,178,760 |
| 2022-12-16 | 8.067 | 8.067 | 7.792 | 7.817 | 7.817 | 1,261,440 |
| 2022-12-15 | 7.983 | 8.075 | 7.858 | 8.033 | 8.033 | 1,293,320 |
| 2022-12-14 | 8.075 | 8.083 | 7.883 | 7.950 | 7.950 | 1,187,160 |
| 2022-12-13 | 7.833 | 8.150 | 7.817 | 7.958 | 7.958 | 2,825,648 |
| 2022-12-12 | 7.892 | 7.892 | 7.683 | 7.842 | 7.842 | 2,045,760 |
| 2022-12-09 | 8.067 | 8.067 | 7.842 | 7.892 | 7.892 | 1,530,000 |
| 2022-12-08 | 8.158 | 8.167 | 7.867 | 7.892 | 7.892 | 1,956,720 |
| 2022-12-07 | 8.092 | 8.233 | 8.042 | 8.108 | 8.108 | 2,597,040 |
| 2022-12-06 | 8.008 | 8.267 | 7.850 | 8.092 | 8.092 | 2,931,720 |
| 2022-12-05 | 7.883 | 8.025 | 7.883 | 7.983 | 7.983 | 1,621,920 |
| 2022-12-02 | 7.933 | 8.050 | 7.933 | 7.975 | 7.975 | 1,458,480 |
| 2022-12-01 | 7.967 | 8.100 | 7.958 | 7.992 | 7.992 | 1,617,960 |
| 2022-11-30 | 8.083 | 8.083 | 7.875 | 7.967 | 7.967 | 1,600,680 |
| 2022-11-29 | 8.067 | 8.092 | 7.917 | 8.042 | 8.042 | 1,754,120 |
| 2022-11-28 | 8.100 | 8.100 | 7.825 | 7.992 | 7.992 | 2,236,080 |
| 2022-11-25 | 8.158 | 8.225 | 8.017 | 8.208 | 8.208 | 1,923,480 |
| 2022-11-24 | 8.350 | 8.450 | 8.075 | 8.142 | 8.142 | 2,777,640 |
| 2022-11-23 | 8.708 | 8.725 | 8.183 | 8.300 | 8.300 | 4,011,240 |
| 2022-11-22 | 8.483 | 8.625 | 8.367 | 8.625 | 8.625 | 3,337,921 |
| 2022-11-21 | 8.300 | 8.750 | 8.150 | 8.542 | 8.542 | 4,588,232 |
| 2022-11-18 | 8.517 | 8.642 | 8.217 | 8.242 | 8.242 | 3,949,965 |
| 2022-11-17 | 8.267 | 8.508 | 8.225 | 8.417 | 8.417 | 2,785,227 |
| 2022-11-16 | 8.342 | 8.500 | 8.233 | 8.408 | 8.408 | 3,508,587 |
| 2022-11-15 | 8.292 | 8.375 | 8.100 | 8.342 | 8.342 | 5,830,320 |
| 2022-11-14 | 8.717 | 8.758 | 8.267 | 8.267 | 8.267 | 5,363,787 |
| 2022-11-11 | 8.617 | 8.833 | 8.500 | 8.642 | 8.642 | 5,507,324 |
| 2022-11-10 | 8.608 | 8.667 | 8.342 | 8.558 | 8.558 | 6,558,634 |
| 2022-11-09 | 8.967 | 9.000 | 8.483 | 8.542 | 8.542 | 14,704,993 |
| 2022-11-08 | 7.958 | 8.717 | 7.908 | 8.717 | 8.717 | 11,350,371 |
| 2022-11-07 | 7.767 | 8.000 | 7.758 | 7.925 | 7.925 | 3,728,521 |
| 2022-11-04 | 7.742 | 7.808 | 7.692 | 7.758 | 7.758 | 1,648,680 |
| 2022-11-03 | 7.583 | 7.767 | 7.583 | 7.683 | 7.683 | 1,251,720 |
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.