Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.917 | 6.917 | 6.667 | 6.775 | 6.775 | 1,054,920 |
| 2022-05-09 | 6.817 | 7.025 | 6.750 | 6.933 | 6.933 | 676,200 |
| 2022-05-06 | 6.750 | 6.875 | 6.550 | 6.742 | 6.742 | 967,200 |
| 2022-05-05 | 7.008 | 7.100 | 6.742 | 6.892 | 6.892 | 1,190,880 |
| 2022-04-29 | 6.750 | 7.075 | 6.717 | 7.075 | 7.075 | 1,160,028 |
| 2022-04-28 | 6.725 | 6.900 | 6.683 | 6.792 | 6.792 | 686,760 |
| 2022-04-27 | 6.792 | 7.100 | 6.467 | 6.683 | 6.683 | 940,888 |
| 2022-04-26 | 7.150 | 7.150 | 6.750 | 6.775 | 6.775 | 1,508,086 |
| 2022-04-25 | 7.108 | 7.417 | 7.108 | 7.108 | 7.108 | 1,442,520 |
| 2022-04-22 | 7.725 | 7.908 | 7.483 | 7.483 | 7.483 | 991,320 |
| 2022-04-21 | 7.825 | 7.883 | 7.683 | 7.875 | 7.875 | 991,920 |
| 2022-04-20 | 7.833 | 8.075 | 7.800 | 7.842 | 7.842 | 1,243,320 |
| 2022-04-19 | 7.950 | 8.025 | 7.842 | 7.875 | 7.875 | 1,588,635 |
| 2022-04-18 | 7.583 | 7.967 | 7.550 | 7.958 | 7.958 | 2,424,042 |
| 2022-04-15 | 7.500 | 7.650 | 7.500 | 7.583 | 7.583 | 1,117,680 |
| 2022-04-14 | 7.708 | 7.742 | 7.408 | 7.575 | 7.575 | 1,120,200 |
| 2022-04-13 | 7.608 | 7.708 | 7.592 | 7.625 | 7.625 | 872,520 |
| 2022-04-12 | 7.658 | 7.775 | 7.558 | 7.708 | 7.708 | 1,332,252 |
| 2022-04-11 | 7.608 | 7.833 | 7.542 | 7.625 | 7.625 | 1,774,440 |
| 2022-04-08 | 7.442 | 7.667 | 7.300 | 7.633 | 7.633 | 1,908,459 |
| 2022-04-07 | 7.408 | 7.458 | 7.292 | 7.367 | 7.367 | 918,720 |
| 2022-04-06 | 7.142 | 7.450 | 7.083 | 7.408 | 7.408 | 1,790,790 |
| 2022-04-01 | 6.917 | 7.217 | 6.875 | 7.108 | 7.108 | 1,693,417 |
| 2022-03-31 | 7.017 | 7.067 | 6.892 | 6.917 | 6.917 | 379,800 |
| 2022-03-30 | 6.917 | 7.117 | 6.900 | 7.017 | 7.017 | 622,038 |
| 2022-03-29 | 6.892 | 6.958 | 6.867 | 6.925 | 6.925 | 155,175 |
| 2022-03-28 | 6.925 | 6.958 | 6.842 | 6.942 | 6.942 | 265,440 |
| 2022-03-25 | 6.958 | 7.000 | 6.850 | 6.925 | 6.925 | 429,601 |
| 2022-03-24 | 6.992 | 7.117 | 6.942 | 6.958 | 6.958 | 326,881 |
| 2022-03-23 | 6.958 | 7.008 | 6.900 | 6.967 | 6.967 | 458,170 |
| 2022-03-22 | 6.867 | 7.075 | 6.867 | 6.925 | 6.925 | 472,800 |
| 2022-03-21 | 6.833 | 7.150 | 6.692 | 6.933 | 6.933 | 763,440 |
| 2022-03-18 | 6.500 | 6.825 | 6.500 | 6.825 | 6.825 | 843,961 |
| 2022-03-17 | 6.467 | 6.558 | 6.467 | 6.500 | 6.500 | 470,881 |
| 2022-03-16 | 6.425 | 6.492 | 6.358 | 6.450 | 6.450 | 375,122 |
| 2022-03-15 | 6.525 | 6.592 | 6.333 | 6.375 | 6.375 | 300,241 |
| 2022-03-14 | 6.675 | 6.675 | 6.508 | 6.608 | 6.608 | 223,801 |
| 2022-03-11 | 6.567 | 6.700 | 6.517 | 6.700 | 6.700 | 251,281 |
| 2022-03-10 | 6.617 | 6.683 | 6.525 | 6.650 | 6.650 | 196,801 |
| 2022-03-09 | 6.708 | 6.792 | 6.425 | 6.592 | 6.592 | 812,932 |
| 2022-03-08 | 6.833 | 6.892 | 6.600 | 6.767 | 6.767 | 502,080 |
| 2022-03-07 | 6.783 | 6.917 | 6.783 | 6.833 | 6.833 | 310,440 |
| 2022-03-04 | 6.942 | 6.942 | 6.842 | 6.892 | 6.892 | 260,881 |
| 2022-03-03 | 6.992 | 7.000 | 6.858 | 6.917 | 6.917 | 350,160 |
| 2022-03-02 | 6.917 | 7.033 | 6.858 | 6.958 | 6.958 | 273,240 |
| 2022-03-01 | 7.058 | 7.158 | 6.933 | 6.992 | 6.992 | 515,518 |
| 2022-02-28 | 7.117 | 7.183 | 7.025 | 7.092 | 7.092 | 431,880 |
| 2022-02-25 | 6.967 | 7.133 | 6.967 | 7.117 | 7.117 | 440,522 |
| 2022-02-24 | 7.075 | 7.117 | 6.900 | 7.000 | 7.000 | 815,041 |
| 2022-02-23 | 7.150 | 7.317 | 6.975 | 7.075 | 7.075 | 517,800 |
| 2022-02-22 | 6.767 | 7.192 | 6.767 | 7.133 | 7.133 | 454,200 |
| 2022-02-21 | 7.142 | 7.225 | 7.017 | 7.125 | 7.125 | 363,840 |
| 2022-02-18 | 7.233 | 7.233 | 7.117 | 7.158 | 7.158 | 264,960 |
| 2022-02-17 | 7.042 | 7.225 | 7.042 | 7.167 | 7.167 | 840,960 |
| 2022-02-16 | 6.858 | 7.183 | 6.733 | 7.100 | 7.100 | 930,601 |
| 2022-02-15 | 6.833 | 6.967 | 6.567 | 6.875 | 6.875 | 583,801 |
| 2022-02-14 | 6.675 | 7.033 | 6.583 | 6.908 | 6.908 | 633,721 |
| 2022-02-11 | 7.050 | 7.050 | 6.700 | 6.708 | 6.708 | 936,960 |
| 2022-02-10 | 7.183 | 7.367 | 6.992 | 7.050 | 7.050 | 1,021,682 |
| 2022-02-09 | 6.858 | 7.200 | 6.858 | 7.183 | 7.183 | 952,056 |
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.