Shanghai Fenghwa Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.875	6.917	6.667	6.667	6.667	2,046,600
2022-08-01	6.942	7.067	6.842	7.017	7.017	1,666,800
2022-07-29	6.725	7.033	6.692	7.025	7.025	1,843,231
2022-07-28	6.692	6.767	6.608	6.725	6.725	1,273,285
2022-07-27	6.700	6.742	6.600	6.700	6.700	1,489,436
2022-07-26	6.500	6.850	6.417	6.733	6.733	2,816,977
2022-07-25	6.358	6.608	6.317	6.583	6.583	3,410,635
2022-07-22	6.258	6.400	6.175	6.292	6.292	1,511,541
2022-07-21	6.308	6.408	6.225	6.283	6.283	1,875,528
2022-07-20	6.242	6.342	6.225	6.308	6.308	2,560,920
2022-07-19	6.142	6.292	6.125	6.258	6.258	1,175,719
2022-07-18	6.083	6.292	6.083	6.258	6.258	834,039
2022-07-15	6.250	6.342	6.025	6.167	6.167	1,222,003
2022-07-14	6.342	6.392	6.208	6.342	6.342	611,965
2022-07-13	6.350	6.433	6.333	6.417	6.417	479,312
2022-07-12	6.475	6.483	6.267	6.400	6.400	1,634,047
2022-07-11	6.475	6.675	6.475	6.600	6.600	1,041,410
2022-07-08	6.342	6.500	6.342	6.475	6.475	587,280
2022-07-07	6.358	6.417	6.292	6.392	6.392	602,520
2022-07-06	6.458	6.483	6.300	6.358	6.358	1,426,440
2022-07-05	6.342	6.567	6.342	6.425	6.425	1,479,988
2022-07-04	6.525	6.633	6.375	6.492	6.492	1,145,607
2022-07-01	6.233	6.567	6.192	6.558	6.558	2,433,445
2022-06-30	6.242	6.283	6.133	6.250	6.250	632,787
2022-06-29	6.175	6.317	6.108	6.192	6.192	1,094,247
2022-06-28	6.233	6.633	6.108	6.250	6.250	1,826,040
2022-06-27	6.100	6.317	6.042	6.317	6.317	1,647,175
2022-06-24	6.042	6.225	5.967	6.017	6.017	1,401,241
2022-06-23	6.000	6.058	5.900	6.042	6.042	483,291
2022-06-22	5.850	6.025	5.767	5.992	5.992	1,274,250
2022-06-21	6.083	6.208	5.825	5.825	5.825	2,294,160
2022-06-20	6.375	6.375	6.133	6.133	6.133	1,575,784
2022-06-17	6.417	6.525	6.333	6.458	6.458	1,429,656
2022-06-16	6.133	6.508	6.092	6.475	6.475	2,304,044
2022-06-15	6.150	6.267	6.083	6.200	6.200	1,224,000
2022-06-14	6.283	6.375	6.092	6.183	6.183	2,269,855
2022-06-13	6.258	6.458	6.233	6.408	6.408	1,665,896
2022-06-10	6.267	6.600	6.175	6.375	6.375	2,732,812
2022-06-09	6.267	6.358	6.150	6.283	6.283	2,842,802
2022-06-08	6.317	6.500	6.092	6.392	6.392	3,102,710
2022-06-07	6.400	6.733	6.400	6.400	6.400	7,025,103
2022-06-06	6.733	6.733	6.733	6.733	6.733	362,520
2022-06-02	7.083	7.083	7.083	7.083	7.083	413,520
2022-06-01	7.350	7.467	7.333	7.458	7.458	1,163,988
2022-05-31	7.508	7.508	7.325	7.450	7.450	1,549,671
2022-05-30	7.333	7.567	7.175	7.508	7.508	2,284,279
2022-05-27	7.625	7.675	7.433	7.525	7.525	1,638,240
2022-05-26	7.833	7.867	7.617	7.625	7.625	1,281,960
2022-05-25	7.583	7.917	7.575	7.792	7.792	2,290,203
2022-05-24	7.767	7.892	7.608	7.633	7.633	2,202,483
2022-05-23	8.100	8.108	7.658	7.758	7.758	5,979,975
2022-05-20	7.358	7.725	7.317	7.725	7.725	2,245,574
2022-05-19	7.133	7.367	7.083	7.358	7.358	1,095,000
2022-05-18	7.433	7.433	7.125	7.133	7.133	1,544,640
2022-05-17	7.267	7.517	7.258	7.333	7.333	775,200
2022-05-16	7.283	7.450	7.133	7.383	7.383	827,160
2022-05-13	6.942	7.233	6.833	7.225	7.225	1,209,948
2022-05-12	6.975	6.992	6.775	6.950	6.950	840,960
2022-05-11	6.850	7.117	6.833	6.975	6.975	695,160
2022-05-10	6.917	6.917	6.667	6.775	6.775	1,054,920

← NewerPage 18 of 21 · 1,217 trading daysOlder →

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.