Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	37.100	37.470	35.810	36.090	36.090	1,232,200
2024-07-23	38.620	38.620	37.190	37.220	37.220	1,151,900
2024-07-22	38.700	40.400	37.670	38.190	38.190	1,732,160
2024-07-19	36.740	38.500	36.550	38.340	38.340	1,642,000
2024-07-18	35.720	36.800	35.200	36.740	36.740	882,000
2024-07-17	35.320	36.010	35.090	35.840	35.840	619,700
2024-07-16	35.520	35.690	35.050	35.360	35.360	626,131
2024-07-15	36.120	36.380	35.400	35.530	35.530	500,600
2024-07-12	36.370	36.750	35.900	36.110	36.110	801,240
2024-07-11	35.480	36.980	35.480	36.450	36.450	1,252,213
2024-07-10	35.300	36.200	34.830	35.290	35.290	892,800
2024-07-09	34.560	35.460	33.880	35.320	35.320	1,574,100
2024-07-08	35.390	35.460	34.630	34.900	34.900	1,242,590
2024-07-05	36.350	36.350	36.350	36.350	36.350	0
2024-07-04	37.500	37.670	36.190	36.350	36.350	948,430
2024-07-03	38.030	38.170	37.330	37.360	37.360	696,300
2024-07-02	39.160	39.170	37.900	38.120	38.120	748,929
2024-07-01	38.390	39.570	38.010	39.170	39.170	987,900
2024-06-28	39.210	39.790	38.310	38.400	38.400	1,318,640
2024-06-27	40.200	40.200	39.320	39.450	39.450	711,277
2024-06-26	39.490	40.520	39.010	40.280	40.280	1,037,568
2024-06-25	40.620	40.840	39.320	39.400	39.400	1,212,700
2024-06-24	41.290	41.350	40.060	40.620	40.620	1,164,700
2024-06-21	41.790	42.040	41.280	41.460	41.460	581,064
2024-06-20	43.980	44.190	41.710	41.990	41.990	1,603,196
2024-06-19	45.250	45.250	44.000	44.020	44.020	676,400
2024-06-18	45.200	45.910	44.800	45.250	45.250	684,072
2024-06-17	44.900	45.470	44.370	45.370	45.370	1,011,675
2024-06-14	44.380	45.430	44.030	45.280	45.280	966,900
2024-06-13	44.960	45.500	44.400	44.480	44.480	742,282
2024-06-12	44.440	45.230	44.240	44.870	44.870	779,500
2024-06-11	44.000	44.630	43.150	44.340	44.340	971,900
2024-06-07	45.660	45.890	43.870	44.200	44.200	1,636,577
2024-06-06	45.860	46.260	45.500	45.660	45.660	1,129,500
2024-06-05	47.450	47.670	45.910	45.910	45.910	1,453,382
2024-06-04	46.200	47.910	45.930	47.470	47.470	1,630,600
2024-06-03	45.600	47.050	45.600	46.390	46.390	1,779,774
2024-05-31	45.840	46.170	45.350	45.750	45.750	899,388
2024-05-30	46.390	46.390	45.680	45.830	45.830	715,800
2024-05-29	45.800	46.300	45.400	46.260	46.260	1,049,800
2024-05-28	47.510	47.650	45.680	45.880	45.880	1,587,831
2024-05-27	46.750	47.620	46.100	47.500	47.500	1,041,800
2024-05-24	47.930	48.060	46.720	46.730	46.730	1,078,000
2024-05-23	49.190	49.190	47.900	47.950	47.950	1,021,788
2024-05-22	50.110	50.310	48.910	49.190	49.190	853,000
2024-05-21	49.920	50.840	49.680	49.720	49.720	1,010,121
2024-05-20	50.000	50.960	48.930	50.330	50.330	1,741,100
2024-05-17	51.510	51.550	49.300	49.810	49.810	2,117,300
2024-05-16	51.320	52.860	50.620	51.600	51.600	3,244,374
2024-05-15	49.000	52.880	48.690	51.290	51.290	4,292,950
2024-05-14	47.620	49.880	46.970	48.820	48.820	3,341,920
2024-05-13	45.600	48.460	45.030	47.610	47.610	3,433,390
2024-05-10	46.000	46.330	45.350	45.980	45.980	1,334,000
2024-05-09	44.680	46.030	44.680	46.000	46.000	2,009,700
2024-05-08	46.100	46.300	44.680	44.760	44.760	2,337,700
2024-05-07	47.400	47.480	46.000	46.500	46.500	1,950,588
2024-05-06	46.660	47.760	46.240	47.150	47.150	3,027,337
2024-04-30	46.300	47.290	45.920	46.380	46.380	2,654,726
2024-04-29	45.440	47.530	45.440	47.300	47.300	5,478,508
2024-04-26	49.450	50.800	49.450	50.490	50.490	1,378,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	2.0000 CNY
2022-06-01	1.0000 CNY
2021-05-27	1.0000 CNY
2020-06-02	1.0000 CNY
2019-05-07	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.