Shanghai Fenghwa Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.750	6.858	6.542	6.858	6.858	1,062,936
2022-02-07	6.475	6.667	6.350	6.533	6.533	343,009
2022-01-28	6.458	6.650	6.283	6.525	6.525	1,117,596
2022-01-27	6.900	6.900	6.617	6.617	6.617	1,657,440
2022-01-26	7.033	7.083	6.833	6.967	6.967	246,432
2022-01-25	7.083	7.117	6.783	6.892	6.892	528,840
2022-01-24	7.033	7.233	7.033	7.092	7.092	253,366
2022-01-21	7.308	7.375	7.042	7.083	7.083	540,720
2022-01-20	7.317	7.475	7.125	7.150	7.150	832,681
2022-01-19	7.467	7.500	7.208	7.392	7.392	748,320
2022-01-18	7.217	7.467	7.167	7.383	7.383	1,227,960
2022-01-17	7.042	7.308	6.975	7.217	7.217	1,017,360
2022-01-14	7.050	7.108	6.925	7.042	7.042	500,520
2022-01-13	7.033	7.225	7.000	7.050	7.050	668,023
2022-01-12	7.058	7.150	7.000	7.050	7.050	758,880
2022-01-11	6.917	7.125	6.917	7.050	7.050	708,630
2022-01-10	6.750	7.025	6.750	6.975	6.975	968,196
2022-01-07	6.758	6.808	6.683	6.750	6.750	817,560
2022-01-06	6.625	6.850	6.617	6.792	6.792	1,185,676
2022-01-05	6.917	6.958	6.617	6.650	6.650	2,033,595
2022-01-04	7.283	7.317	6.958	6.967	6.967	2,874,271
2021-12-31	7.625	7.625	7.067	7.325	7.325	3,277,530
2021-12-30	7.425	7.500	7.300	7.442	7.442	797,161
2021-12-29	7.300	7.667	7.300	7.500	7.500	2,420,280
2021-12-28	7.158	7.400	7.150	7.300	7.300	1,650,480
2021-12-27	6.908	7.250	6.817	7.217	7.217	1,991,400
2021-12-24	6.958	7.025	6.850	6.908	6.908	683,280
2021-12-23	6.908	7.033	6.842	6.958	6.958	616,560
2021-12-22	6.908	6.933	6.800	6.858	6.858	298,800
2021-12-21	6.767	6.908	6.742	6.883	6.883	394,395
2021-12-20	6.742	6.858	6.725	6.800	6.800	500,520
2021-12-17	6.858	6.883	6.608	6.700	6.700	1,471,369
2021-12-16	6.817	7.000	6.817	6.858	6.858	531,120
2021-12-15	6.875	6.983	6.742	6.908	6.908	1,224,840
2021-12-14	6.900	7.000	6.817	6.875	6.875	445,609
2021-12-13	7.050	7.050	6.733	6.925	6.925	1,643,193
2021-12-10	6.942	7.058	6.942	7.058	7.058	702,410
2021-12-09	7.025	7.167	6.883	6.992	6.992	1,653,121
2021-12-08	7.000	7.200	6.867	7.058	7.058	2,857,605
2021-12-07	6.700	7.033	6.700	7.033	7.033	3,586,110
2021-12-06	6.833	6.833	6.633	6.700	6.700	1,207,704
2021-12-03	6.458	6.783	6.425	6.783	6.783	2,230,610
2021-12-02	6.442	6.500	6.400	6.458	6.458	625,680
2021-12-01	6.467	6.467	6.400	6.458	6.458	365,284
2021-11-30	6.500	6.525	6.417	6.417	6.417	602,281
2021-11-29	6.467	6.575	6.425	6.475	6.475	993,496
2021-11-26	6.550	6.625	6.500	6.500	6.500	405,960
2021-11-25	6.683	6.683	6.567	6.583	6.583	334,800
2021-11-24	6.692	6.708	6.583	6.650	6.650	379,573
2021-11-23	6.683	6.700	6.567	6.692	6.692	678,621
2021-11-22	6.775	6.775	6.608	6.683	6.683	963,480
2021-11-19	6.758	6.958	6.650	6.792	6.792	1,015,560
2021-11-18	6.600	6.800	6.567	6.733	6.733	683,520
2021-11-17	6.558	6.658	6.508	6.650	6.650	405,698
2021-11-16	6.800	6.800	6.575	6.575	6.575	1,114,200
2021-11-15	6.675	6.875	6.633	6.800	6.800	1,437,253
2021-11-12	6.483	6.792	6.483	6.733	6.733	2,159,907
2021-11-11	6.475	6.625	6.417	6.467	6.467	845,401
2021-11-10	6.333	6.517	6.308	6.475	6.475	1,529,160
2021-11-09	6.158	6.408	6.083	6.375	6.375	1,202,893

← NewerPage 20 of 21 · 1,212 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.