Shanghai Fenghwa Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.167 | 10.017 | 9.083 | 10.017 | 10.017 | 30,376,933 |
| 2024-10-25 | 8.342 | 9.108 | 8.342 | 9.108 | 9.108 | 17,447,341 |
| 2024-10-24 | 8.192 | 8.342 | 8.133 | 8.283 | 8.283 | 5,121,001 |
| 2024-10-23 | 8.225 | 8.475 | 8.058 | 8.200 | 8.200 | 8,874,841 |
| 2024-10-22 | 7.958 | 8.317 | 7.875 | 8.175 | 8.175 | 9,871,440 |
| 2024-10-21 | 7.992 | 8.050 | 7.850 | 7.925 | 7.925 | 6,076,320 |
| 2024-10-18 | 7.992 | 8.058 | 7.792 | 8.000 | 8.000 | 7,061,761 |
| 2024-10-17 | 8.200 | 8.250 | 7.900 | 8.000 | 8.000 | 7,632,241 |
| 2024-10-16 | 7.650 | 8.317 | 7.583 | 8.150 | 8.150 | 10,404,961 |
| 2024-10-15 | 7.817 | 7.892 | 7.708 | 7.725 | 7.725 | 3,474,360 |
| 2024-10-14 | 7.717 | 7.942 | 7.667 | 7.875 | 7.875 | 4,845,840 |
| 2024-10-11 | 7.900 | 7.983 | 7.633 | 7.717 | 7.717 | 3,774,121 |
| 2024-10-10 | 7.925 | 8.158 | 7.808 | 7.983 | 7.983 | 5,767,946 |
| 2024-10-09 | 8.575 | 8.575 | 7.850 | 7.867 | 7.867 | 9,145,899 |
| 2024-10-08 | 9.183 | 9.258 | 8.342 | 8.708 | 8.708 | 14,473,987 |
| 2024-09-30 | 8.017 | 8.500 | 7.792 | 8.500 | 8.500 | 11,137,980 |
| 2024-09-27 | 7.550 | 7.792 | 7.550 | 7.775 | 7.775 | 4,142,041 |
| 2024-09-26 | 7.417 | 7.533 | 7.350 | 7.525 | 7.525 | 5,588,641 |
| 2024-09-25 | 7.392 | 7.500 | 7.300 | 7.433 | 7.433 | 9,274,333 |
| 2024-09-24 | 7.183 | 7.400 | 7.167 | 7.375 | 7.375 | 2,869,800 |
| 2024-09-23 | 7.283 | 7.283 | 7.142 | 7.192 | 7.192 | 1,060,800 |
| 2024-09-20 | 7.267 | 7.392 | 7.175 | 7.233 | 7.233 | 1,964,400 |
| 2024-09-19 | 7.092 | 7.408 | 7.058 | 7.325 | 7.325 | 2,752,800 |
| 2024-09-18 | 7.183 | 7.200 | 6.883 | 7.067 | 7.067 | 2,034,480 |
| 2024-09-13 | 7.225 | 7.308 | 7.167 | 7.167 | 7.167 | 1,119,600 |
| 2024-09-12 | 7.267 | 7.367 | 7.208 | 7.225 | 7.225 | 1,327,800 |
| 2024-09-11 | 7.292 | 7.408 | 7.233 | 7.250 | 7.250 | 1,816,225 |
| 2024-09-10 | 7.275 | 7.400 | 7.225 | 7.358 | 7.358 | 1,236,241 |
| 2024-09-09 | 7.392 | 7.392 | 7.183 | 7.317 | 7.317 | 1,249,440 |
| 2024-09-06 | 7.500 | 7.508 | 7.233 | 7.300 | 7.300 | 3,585,480 |
| 2024-09-05 | 7.292 | 7.742 | 7.292 | 7.500 | 7.500 | 3,949,680 |
| 2024-09-04 | 7.450 | 7.475 | 7.283 | 7.300 | 7.300 | 1,809,240 |
| 2024-09-03 | 7.492 | 7.517 | 7.383 | 7.483 | 7.483 | 1,562,160 |
| 2024-09-02 | 7.500 | 7.667 | 7.417 | 7.450 | 7.450 | 2,286,720 |
| 2024-08-30 | 7.500 | 7.700 | 7.408 | 7.583 | 7.583 | 2,650,080 |
| 2024-08-29 | 7.342 | 7.517 | 7.258 | 7.450 | 7.450 | 2,091,240 |
| 2024-08-28 | 7.383 | 7.508 | 7.242 | 7.358 | 7.358 | 2,205,601 |
| 2024-08-27 | 7.683 | 7.683 | 7.350 | 7.383 | 7.383 | 2,286,601 |
| 2024-08-26 | 7.542 | 7.833 | 7.500 | 7.750 | 7.750 | 3,635,761 |
| 2024-08-23 | 7.458 | 7.542 | 7.325 | 7.500 | 7.500 | 2,013,360 |
| 2024-08-22 | 7.633 | 7.633 | 7.383 | 7.492 | 7.492 | 1,751,040 |
| 2024-08-21 | 7.392 | 7.617 | 7.325 | 7.542 | 7.542 | 1,715,760 |
| 2024-08-20 | 7.525 | 7.575 | 7.358 | 7.400 | 7.400 | 1,461,840 |
| 2024-08-19 | 7.542 | 7.617 | 7.458 | 7.542 | 7.542 | 1,642,261 |
| 2024-08-16 | 7.750 | 7.892 | 7.583 | 7.608 | 7.608 | 2,273,401 |
| 2024-08-15 | 7.825 | 7.950 | 7.692 | 7.775 | 7.775 | 2,774,281 |
| 2024-08-14 | 7.750 | 8.050 | 7.750 | 7.825 | 7.825 | 2,499,240 |
| 2024-08-13 | 7.892 | 7.925 | 7.642 | 7.817 | 7.817 | 3,564,973 |
| 2024-08-12 | 8.167 | 8.208 | 7.825 | 7.892 | 7.892 | 4,616,400 |
| 2024-08-09 | 8.483 | 8.608 | 8.142 | 8.233 | 8.233 | 5,462,413 |
| 2024-08-08 | 8.808 | 8.842 | 8.258 | 8.267 | 8.267 | 6,879,253 |
| 2024-08-07 | 8.250 | 8.383 | 8.083 | 8.142 | 8.142 | 3,766,680 |
| 2024-08-06 | 8.325 | 8.542 | 8.133 | 8.267 | 8.267 | 6,185,280 |
| 2024-08-05 | 8.900 | 9.258 | 8.250 | 8.325 | 8.325 | 9,495,240 |
| 2024-08-02 | 7.933 | 8.758 | 7.858 | 8.758 | 8.758 | 6,244,321 |
| 2024-08-01 | 7.850 | 8.075 | 7.850 | 7.958 | 7.958 | 3,121,081 |
| 2024-07-31 | 7.875 | 7.958 | 7.758 | 7.883 | 7.883 | 2,861,880 |
| 2024-07-30 | 7.500 | 7.883 | 7.450 | 7.800 | 7.800 | 3,370,681 |
| 2024-07-29 | 8.125 | 8.150 | 7.575 | 7.633 | 7.633 | 5,641,800 |
| 2024-07-26 | 7.192 | 7.483 | 7.192 | 7.425 | 7.425 | 1,654,680 |
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.