Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.583 | 7.767 | 7.583 | 7.683 | 7.683 | 1,251,720 |
| 2022-11-02 | 7.683 | 7.800 | 7.500 | 7.692 | 7.692 | 2,418,615 |
| 2022-11-01 | 7.642 | 7.808 | 7.508 | 7.708 | 7.708 | 3,003,000 |
| 2022-10-31 | 7.650 | 7.983 | 7.308 | 7.600 | 7.600 | 7,237,189 |
| 2022-10-28 | 7.858 | 8.217 | 7.792 | 7.975 | 7.975 | 5,654,163 |
| 2022-10-27 | 7.975 | 8.217 | 7.842 | 7.900 | 7.900 | 3,167,896 |
| 2022-10-26 | 7.925 | 7.983 | 7.833 | 7.900 | 7.900 | 2,148,720 |
| 2022-10-25 | 7.858 | 8.058 | 7.725 | 7.917 | 7.917 | 2,265,120 |
| 2022-10-24 | 7.742 | 7.908 | 7.658 | 7.858 | 7.858 | 2,376,840 |
| 2022-10-21 | 7.892 | 7.925 | 7.717 | 7.783 | 7.783 | 2,232,360 |
| 2022-10-20 | 8.183 | 8.333 | 7.833 | 7.850 | 7.850 | 4,210,980 |
| 2022-10-19 | 8.458 | 8.458 | 8.250 | 8.275 | 8.275 | 3,284,749 |
| 2022-10-18 | 8.183 | 8.658 | 8.142 | 8.425 | 8.425 | 5,389,081 |
| 2022-10-17 | 7.908 | 8.308 | 7.742 | 8.275 | 8.275 | 4,066,479 |
| 2022-10-14 | 8.142 | 8.142 | 7.633 | 7.917 | 7.917 | 4,917,462 |
| 2022-10-13 | 8.092 | 8.150 | 8.008 | 8.033 | 8.033 | 1,992,840 |
| 2022-10-12 | 8.050 | 8.175 | 7.617 | 8.150 | 8.150 | 3,087,960 |
| 2022-10-11 | 7.950 | 7.958 | 7.792 | 7.892 | 7.892 | 1,678,200 |
| 2022-10-10 | 7.600 | 8.075 | 7.500 | 7.917 | 7.917 | 4,432,838 |
| 2022-09-30 | 8.050 | 8.142 | 7.800 | 7.858 | 7.858 | 3,612,601 |
| 2022-09-29 | 8.125 | 8.325 | 7.942 | 8.075 | 8.075 | 2,463,480 |
| 2022-09-28 | 8.550 | 8.550 | 7.992 | 8.100 | 8.100 | 4,405,440 |
| 2022-09-27 | 8.400 | 8.533 | 8.233 | 8.533 | 8.533 | 3,112,452 |
| 2022-09-26 | 8.675 | 8.742 | 8.250 | 8.342 | 8.342 | 5,964,597 |
| 2022-09-23 | 9.092 | 9.200 | 8.667 | 8.675 | 8.675 | 8,416,737 |
| 2022-09-22 | 8.525 | 9.375 | 8.467 | 9.092 | 9.092 | 11,273,401 |
| 2022-09-21 | 8.542 | 8.817 | 8.317 | 8.667 | 8.667 | 6,423,720 |
| 2022-09-20 | 8.425 | 8.750 | 8.350 | 8.517 | 8.517 | 7,520,563 |
| 2022-09-19 | 8.558 | 8.583 | 8.267 | 8.375 | 8.375 | 6,049,201 |
| 2022-09-16 | 8.458 | 8.842 | 8.258 | 8.500 | 8.500 | 7,196,961 |
| 2022-09-15 | 8.442 | 8.650 | 8.233 | 8.350 | 8.350 | 6,873,429 |
| 2022-09-14 | 8.333 | 8.658 | 8.142 | 8.550 | 8.550 | 8,160,133 |
| 2022-09-13 | 8.133 | 8.667 | 8.133 | 8.350 | 8.350 | 8,980,081 |
| 2022-09-09 | 8.458 | 8.667 | 8.050 | 8.408 | 8.408 | 19,153,148 |
| 2022-09-08 | 7.683 | 8.450 | 7.683 | 8.450 | 8.450 | 17,567,689 |
| 2022-09-07 | 7.358 | 7.917 | 7.317 | 7.683 | 7.683 | 8,910,420 |
| 2022-09-06 | 7.208 | 7.442 | 7.175 | 7.358 | 7.358 | 4,569,710 |
| 2022-09-05 | 7.175 | 7.308 | 7.083 | 7.233 | 7.233 | 3,013,239 |
| 2022-09-02 | 7.042 | 7.175 | 7.008 | 7.133 | 7.133 | 3,169,993 |
| 2022-09-01 | 7.392 | 7.392 | 7.042 | 7.058 | 7.058 | 4,653,960 |
| 2022-08-31 | 7.300 | 7.517 | 7.167 | 7.217 | 7.217 | 6,497,761 |
| 2022-08-30 | 7.200 | 7.750 | 7.108 | 7.442 | 7.442 | 9,104,857 |
| 2022-08-29 | 6.917 | 7.317 | 6.850 | 7.200 | 7.200 | 5,648,040 |
| 2022-08-26 | 7.242 | 7.325 | 6.983 | 7.017 | 7.017 | 11,011,526 |
| 2022-08-25 | 7.458 | 7.900 | 7.083 | 7.450 | 7.450 | 15,818,763 |
| 2022-08-24 | 8.458 | 8.458 | 7.300 | 7.400 | 7.400 | 23,828,334 |
| 2022-08-23 | 7.692 | 7.692 | 7.692 | 7.692 | 7.692 | 0 |
| 2022-08-22 | 7.592 | 7.792 | 7.567 | 7.692 | 7.692 | 3,252,480 |
| 2022-08-19 | 7.942 | 7.942 | 7.717 | 7.858 | 7.858 | 4,910,283 |
| 2022-08-18 | 7.267 | 7.667 | 7.217 | 7.567 | 7.567 | 3,502,284 |
| 2022-08-17 | 7.233 | 7.517 | 7.208 | 7.517 | 7.517 | 8,421,114 |
| 2022-08-16 | 6.775 | 7.158 | 6.725 | 7.158 | 7.158 | 4,784,076 |
| 2022-08-15 | 6.742 | 6.817 | 6.633 | 6.817 | 6.817 | 4,328,674 |
| 2022-08-12 | 6.508 | 6.683 | 6.425 | 6.492 | 6.492 | 1,836,657 |
| 2022-08-11 | 6.475 | 6.550 | 6.467 | 6.483 | 6.483 | 846,752 |
| 2022-08-10 | 6.567 | 6.567 | 6.450 | 6.500 | 6.500 | 1,039,712 |
| 2022-08-09 | 6.650 | 6.667 | 6.483 | 6.567 | 6.567 | 2,063,304 |
| 2022-08-08 | 6.633 | 6.792 | 6.600 | 6.700 | 6.700 | 1,260,600 |
| 2022-08-05 | 6.583 | 6.800 | 6.508 | 6.742 | 6.742 | 1,217,793 |
| 2022-08-04 | 6.433 | 6.625 | 6.392 | 6.583 | 6.583 | 1,318,320 |
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.