Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	50.440	51.390	50.030	50.050	50.050	1,039,500
2024-04-24	49.890	51.010	48.960	50.900	50.900	1,491,729
2024-04-23	50.530	50.700	49.300	49.930	49.930	1,481,227
2024-04-22	50.670	52.000	50.160	50.190	50.190	1,837,849
2024-04-19	51.500	52.350	50.550	50.930	50.930	2,162,000
2024-04-18	50.600	54.000	50.300	52.360	52.360	3,650,951
2024-04-17	51.400	51.500	48.500	51.300	51.300	3,642,135
2024-04-16	52.000	54.880	50.640	54.680	54.680	4,810,264
2024-04-15	50.100	52.800	50.020	51.700	51.700	3,671,229
2024-04-12	49.410	50.720	49.410	50.020	50.020	2,005,326
2024-04-11	48.820	49.870	48.310	49.410	49.410	1,495,507
2024-04-10	49.100	49.500	48.330	48.830	48.830	1,129,904
2024-04-09	48.430	49.500	47.810	49.090	49.090	1,468,543
2024-04-08	49.150	49.200	47.620	48.350	48.350	1,633,872
2024-04-03	49.130	49.790	48.910	49.250	49.250	1,441,374
2024-04-02	49.090	49.150	48.410	48.970	48.970	1,062,614
2024-04-01	47.720	49.120	47.610	49.090	49.090	1,746,600
2024-03-29	48.740	48.960	47.100	47.610	47.610	1,088,900
2024-03-28	47.810	49.460	47.810	48.880	48.880	1,650,629
2024-03-27	47.800	49.000	47.600	48.170	48.170	1,348,396
2024-03-26	47.330	47.990	47.030	47.800	47.800	1,014,400
2024-03-25	47.900	48.700	47.450	47.660	47.660	1,280,170
2024-03-22	48.880	48.880	47.520	47.900	47.900	1,474,200
2024-03-21	49.900	49.990	48.420	48.850	48.850	1,859,003
2024-03-20	49.490	49.850	49.320	49.850	49.850	1,117,185
2024-03-19	50.350	50.500	49.530	49.540	49.540	1,971,598
2024-03-18	50.680	50.990	49.760	50.670	50.670	3,291,900
2024-03-15	51.010	51.270	49.980	50.700	50.700	2,866,262
2024-03-14	49.680	50.880	49.350	50.780	50.780	3,307,983
2024-03-13	50.450	50.450	49.300	49.680	49.680	3,487,662
2024-03-12	49.580	51.460	49.240	50.780	50.780	7,424,695
2024-03-11	46.620	48.650	46.480	48.600	48.600	2,587,294
2024-03-08	46.130	46.570	45.910	46.460	46.460	1,190,174
2024-03-07	47.100	47.560	46.120	46.120	46.120	1,301,412
2024-03-06	47.340	47.590	46.380	46.950	46.950	1,541,964
2024-03-05	47.500	48.690	47.220	47.470	47.470	1,970,226
2024-03-04	47.900	48.240	47.250	47.630	47.630	1,460,000
2024-03-01	47.790	47.930	47.120	47.300	47.300	1,282,503
2024-02-29	46.290	47.790	46.250	47.790	47.790	1,763,955
2024-02-28	47.750	48.250	46.300	46.350	46.350	2,191,202
2024-02-27	46.820	47.180	45.770	47.140	47.140	1,541,603
2024-02-26	46.100	47.880	45.900	46.810	46.810	2,435,386
2024-02-23	46.060	46.200	45.310	45.890	45.890	1,042,759
2024-02-22	46.100	46.480	45.540	46.060	46.060	1,074,984
2024-02-21	45.850	47.910	45.210	46.220	46.220	1,807,010
2024-02-20	45.950	46.320	44.860	46.030	46.030	1,268,600
2024-02-19	48.360	48.470	45.510	46.340	46.340	1,599,900
2024-02-08	46.810	49.580	46.520	47.320	47.320	2,242,023
2024-02-07	43.800	47.040	43.800	47.000	47.000	2,372,084
2024-02-06	42.370	44.380	41.390	43.990	43.990	2,052,622
2024-02-05	41.470	43.640	40.750	42.500	42.500	1,455,358
2024-02-02	43.100	43.400	40.650	41.920	41.920	1,235,170
2024-02-01	42.290	43.170	41.700	42.980	42.980	1,178,645
2024-01-31	42.330	43.860	42.230	42.480	42.480	1,046,539
2024-01-30	44.860	45.230	42.830	42.990	42.990	907,700
2024-01-29	46.690	47.090	45.000	45.110	45.110	571,827
2024-01-26	47.720	47.870	46.430	46.680	46.680	631,127
2024-01-25	47.730	48.580	46.550	47.590	47.590	820,112
2024-01-24	46.200	47.390	45.610	47.350	47.350	789,400
2024-01-23	44.260	46.480	43.700	45.810	45.810	1,021,200

← NewerPage 11 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.