Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	46.780	47.280	44.590	45.010	45.010	823,729
2024-01-19	47.500	47.850	46.830	47.010	47.010	546,113
2024-01-18	47.480	47.890	46.050	47.750	47.750	1,070,097
2024-01-17	48.350	49.590	48.330	48.450	48.450	982,732
2024-01-16	48.860	49.070	48.200	48.700	48.700	608,798
2024-01-15	47.710	49.230	47.680	48.820	48.820	1,037,400
2024-01-12	47.370	48.680	46.930	48.000	48.000	1,005,302
2024-01-11	47.560	47.630	46.820	47.400	47.400	773,929
2024-01-10	46.060	47.900	46.060	47.560	47.560	993,187
2024-01-09	46.800	47.340	45.920	46.390	46.390	1,094,900
2024-01-08	48.720	48.960	46.800	46.800	46.800	846,100
2024-01-05	48.020	49.250	47.890	48.700	48.700	1,219,724
2024-01-04	47.260	48.150	47.030	48.010	48.010	877,747
2024-01-03	48.400	48.780	46.980	47.480	47.480	2,134,937
2024-01-02	50.570	50.800	48.300	48.400	48.400	1,395,739
2023-12-29	50.440	51.370	50.300	50.500	50.500	654,397
2023-12-28	49.260	51.650	49.070	50.630	50.630	1,131,764
2023-12-27	51.430	51.610	49.360	49.590	49.590	1,024,350
2023-12-26	52.650	52.650	51.500	51.630	51.630	652,300
2023-12-25	52.550	53.580	51.380	52.780	52.780	754,712
2023-12-22	55.850	55.850	52.360	52.970	52.970	1,493,932
2023-12-21	55.200	55.980	54.000	55.920	55.920	814,128
2023-12-20	55.200	56.390	54.980	55.370	55.370	740,644
2023-12-19	55.880	56.970	54.890	55.450	55.450	1,196,003
2023-12-18	53.750	56.360	53.140	55.950	55.950	1,442,300
2023-12-15	54.200	55.100	53.620	53.970	53.970	745,635
2023-12-14	52.670	56.620	52.400	54.350	54.350	1,639,673
2023-12-13	53.270	53.460	52.210	52.350	52.350	435,965
2023-12-12	54.050	54.050	52.990	53.210	53.210	391,100
2023-12-11	51.900	53.960	51.280	53.790	53.790	831,653
2023-12-08	53.370	53.790	52.000	52.110	52.110	699,356
2023-12-07	54.600	54.950	52.610	53.790	53.790	978,800
2023-12-06	51.800	54.400	51.410	54.400	54.400	1,199,336
2023-12-05	51.790	52.780	51.380	51.820	51.820	634,000
2023-12-04	53.560	53.920	52.050	52.120	52.120	1,049,665
2023-12-01	54.300	54.560	53.330	53.790	53.790	963,300
2023-11-30	54.260	55.000	53.400	54.540	54.540	1,131,829
2023-11-29	53.050	54.970	52.720	54.260	54.260	1,756,229
2023-11-28	52.790	53.310	52.430	52.950	52.950	631,305
2023-11-27	53.350	53.350	51.760	52.950	52.950	973,700
2023-11-24	53.200	53.660	52.610	53.550	53.550	730,853
2023-11-23	52.030	53.350	51.890	53.310	53.310	771,746
2023-11-22	52.790	52.800	52.000	52.180	52.180	622,900
2023-11-21	52.670	53.570	52.540	52.910	52.910	792,646
2023-11-20	53.750	54.000	52.100	52.670	52.670	1,444,500
2023-11-17	53.400	53.770	53.240	53.770	53.770	500,000
2023-11-16	53.720	54.000	53.400	53.600	53.600	612,104
2023-11-15	54.980	55.070	53.880	53.900	53.900	1,233,942
2023-11-14	54.150	54.970	54.000	54.560	54.560	517,258
2023-11-13	54.000	54.510	53.510	54.130	54.130	553,605
2023-11-10	54.340	54.340	53.600	53.900	53.900	530,816
2023-11-09	54.700	55.300	54.200	54.360	54.360	477,300
2023-11-08	54.240	55.420	53.610	54.680	54.680	1,039,700
2023-11-07	54.680	54.770	53.380	54.410	54.410	933,600
2023-11-06	53.840	54.850	53.400	54.780	54.780	805,358
2023-11-03	52.740	54.110	52.740	53.650	53.650	654,200
2023-11-02	53.870	54.090	52.600	53.000	53.000	641,100
2023-11-01	53.690	54.500	53.310	53.870	53.870	658,002
2023-10-31	55.010	55.010	53.160	53.690	53.690	1,052,781
2023-10-30	56.630	56.970	54.100	55.050	55.050	2,377,875

← NewerPage 12 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.