Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.142 | 10.208 | 9.950 | 10.200 | 10.200 | 6,513,240 |
| 2025-01-20 | 10.367 | 10.442 | 10.058 | 10.133 | 10.133 | 7,161,586 |
| 2025-01-17 | 10.042 | 10.317 | 9.858 | 10.275 | 10.275 | 9,967,140 |
| 2025-01-16 | 9.942 | 10.292 | 9.892 | 10.125 | 10.125 | 10,059,814 |
| 2025-01-15 | 10.183 | 10.233 | 9.883 | 9.942 | 9.942 | 10,401,082 |
| 2025-01-14 | 10.075 | 10.808 | 9.967 | 10.342 | 10.342 | 18,489,740 |
| 2025-01-13 | 9.025 | 10.050 | 8.942 | 10.050 | 10.050 | 6,056,400 |
| 2025-01-10 | 8.925 | 9.583 | 8.875 | 9.133 | 9.133 | 6,094,200 |
| 2025-01-09 | 8.942 | 9.042 | 8.817 | 8.942 | 8.942 | 2,121,240 |
| 2025-01-08 | 9.050 | 9.067 | 8.650 | 8.950 | 8.950 | 2,666,494 |
| 2025-01-07 | 8.650 | 9.000 | 8.642 | 9.000 | 9.000 | 3,691,201 |
| 2025-01-06 | 8.750 | 8.867 | 8.442 | 8.692 | 8.692 | 2,545,656 |
| 2025-01-03 | 9.075 | 9.150 | 8.733 | 8.767 | 8.767 | 3,190,080 |
| 2025-01-02 | 9.192 | 9.417 | 9.000 | 9.075 | 9.075 | 2,943,840 |
| 2024-12-31 | 9.375 | 9.433 | 9.200 | 9.275 | 9.275 | 3,182,520 |
| 2024-12-30 | 9.625 | 9.708 | 9.300 | 9.383 | 9.383 | 3,387,360 |
| 2024-12-27 | 9.450 | 9.717 | 9.400 | 9.625 | 9.625 | 2,774,640 |
| 2024-12-26 | 9.292 | 9.500 | 9.208 | 9.450 | 9.450 | 2,709,120 |
| 2024-12-25 | 9.542 | 9.583 | 9.175 | 9.292 | 9.292 | 3,951,841 |
| 2024-12-24 | 9.625 | 9.750 | 9.450 | 9.608 | 9.608 | 3,534,360 |
| 2024-12-23 | 10.142 | 10.192 | 9.525 | 9.592 | 9.592 | 5,201,918 |
| 2024-12-20 | 9.967 | 10.225 | 9.883 | 10.100 | 10.100 | 4,061,520 |
| 2024-12-19 | 9.800 | 10.017 | 9.733 | 9.942 | 9.942 | 3,660,252 |
| 2024-12-18 | 9.842 | 10.033 | 9.683 | 9.842 | 9.842 | 3,647,880 |
| 2024-12-17 | 10.417 | 10.425 | 9.833 | 9.908 | 9.908 | 6,836,040 |
| 2024-12-16 | 10.700 | 10.750 | 10.392 | 10.492 | 10.492 | 4,687,320 |
| 2024-12-13 | 10.875 | 10.883 | 10.642 | 10.675 | 10.675 | 4,687,200 |
| 2024-12-12 | 11.000 | 11.017 | 10.750 | 10.892 | 10.892 | 6,735,720 |
| 2024-12-11 | 10.850 | 11.083 | 10.775 | 11.000 | 11.000 | 7,352,104 |
| 2024-12-10 | 11.242 | 11.383 | 10.833 | 10.850 | 10.850 | 9,878,169 |
| 2024-12-09 | 10.858 | 11.242 | 10.758 | 10.958 | 10.958 | 10,561,143 |
| 2024-12-06 | 11.000 | 11.000 | 10.675 | 10.800 | 10.800 | 10,966,729 |
| 2024-12-05 | 10.525 | 11.483 | 10.408 | 10.850 | 10.850 | 19,227,333 |
| 2024-12-04 | 10.733 | 10.875 | 10.367 | 10.450 | 10.450 | 11,051,401 |
| 2024-12-03 | 10.917 | 11.317 | 10.750 | 10.900 | 10.900 | 12,989,641 |
| 2024-12-02 | 10.783 | 11.333 | 10.600 | 11.067 | 11.067 | 16,241,013 |
| 2024-11-29 | 10.250 | 11.250 | 10.175 | 10.933 | 10.933 | 20,804,824 |
| 2024-11-28 | 11.508 | 11.742 | 10.417 | 10.500 | 10.500 | 24,629,265 |
| 2024-11-27 | 12.000 | 13.458 | 11.067 | 11.508 | 11.508 | 39,648,124 |
| 2024-11-26 | 12.292 | 12.292 | 12.292 | 12.292 | 12.292 | 6,114,364 |
| 2024-11-25 | 11.175 | 11.175 | 11.175 | 11.175 | 11.175 | 2,091,360 |
| 2024-11-22 | 10.158 | 10.158 | 10.158 | 10.158 | 10.158 | 2,272,444 |
| 2024-11-21 | 9.250 | 9.467 | 9.092 | 9.233 | 9.233 | 4,020,600 |
| 2024-11-20 | 9.175 | 9.317 | 9.125 | 9.250 | 9.250 | 4,360,440 |
| 2024-11-19 | 8.983 | 9.192 | 8.833 | 9.183 | 9.183 | 3,800,280 |
| 2024-11-18 | 9.417 | 9.483 | 8.817 | 8.908 | 8.908 | 5,221,440 |
| 2024-11-15 | 9.675 | 9.833 | 9.375 | 9.383 | 9.383 | 5,782,681 |
| 2024-11-14 | 10.042 | 10.158 | 9.775 | 9.792 | 9.792 | 5,961,840 |
| 2024-11-13 | 9.967 | 10.258 | 9.625 | 10.183 | 10.183 | 9,854,880 |
| 2024-11-12 | 9.750 | 10.683 | 9.708 | 10.100 | 10.100 | 16,134,709 |
| 2024-11-11 | 9.467 | 9.733 | 9.317 | 9.708 | 9.708 | 9,262,320 |
| 2024-11-08 | 9.908 | 9.917 | 9.358 | 9.417 | 9.417 | 10,440,240 |
| 2024-11-07 | 9.550 | 9.742 | 9.467 | 9.700 | 9.700 | 7,819,488 |
| 2024-11-06 | 9.667 | 9.833 | 9.417 | 9.642 | 9.642 | 11,722,442 |
| 2024-11-05 | 9.575 | 9.733 | 9.475 | 9.650 | 9.650 | 9,146,643 |
| 2024-11-04 | 9.283 | 9.700 | 9.125 | 9.567 | 9.567 | 10,055,366 |
| 2024-11-01 | 9.592 | 9.592 | 9.075 | 9.333 | 9.333 | 13,396,023 |
| 2024-10-31 | 9.533 | 9.733 | 9.342 | 9.608 | 9.608 | 12,223,666 |
| 2024-10-30 | 9.350 | 9.733 | 9.342 | 9.483 | 9.483 | 11,301,903 |
| 2024-10-29 | 10.017 | 10.142 | 9.425 | 9.500 | 9.500 | 22,584,840 |
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.