Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	54.930	58.240	54.930	57.900	57.900	916,339
2023-10-26	55.210	56.080	55.080	55.200	55.200	751,537
2023-10-25	58.300	58.720	55.440	55.750	55.750	988,280
2023-10-24	56.180	58.170	55.750	57.870	57.870	950,375
2023-10-23	57.860	58.100	55.470	56.180	56.180	856,035
2023-10-20	58.630	59.280	57.670	57.930	57.930	559,804
2023-10-19	58.300	59.100	57.610	58.920	58.920	557,060
2023-10-18	59.540	59.700	58.800	58.820	58.820	289,700
2023-10-17	59.690	60.470	59.200	59.840	59.840	561,700
2023-10-16	60.380	61.000	59.390	59.690	59.690	686,712
2023-10-13	62.150	62.200	60.220	60.380	60.380	632,355
2023-10-12	63.390	64.470	62.340	62.460	62.460	537,209
2023-10-11	64.630	64.950	63.080	63.370	63.370	595,402
2023-10-10	66.500	66.910	63.520	64.650	64.650	692,100
2023-10-09	69.350	69.400	66.330	66.560	66.560	592,899
2023-09-28	69.320	69.890	68.640	69.420	69.420	302,600
2023-09-27	67.210	69.890	67.030	69.430	69.430	554,360
2023-09-26	67.170	68.100	66.810	67.410	67.410	423,767
2023-09-25	67.300	67.440	66.100	67.310	67.310	483,000
2023-09-22	67.130	67.750	66.250	67.220	67.220	299,600
2023-09-21	66.950	67.550	66.120	67.190	67.190	410,291
2023-09-20	67.480	67.480	66.700	67.120	67.120	203,591
2023-09-19	67.220	67.590	66.340	67.480	67.480	363,900
2023-09-18	66.010	67.380	65.500	67.240	67.240	339,300
2023-09-15	68.330	68.330	66.300	66.750	66.750	486,082
2023-09-14	68.770	69.670	67.680	68.270	68.270	497,172
2023-09-13	69.620	70.380	68.810	69.070	69.070	231,356
2023-09-12	69.970	70.430	68.700	69.990	69.990	449,003
2023-09-11	67.230	70.260	67.230	69.890	69.890	709,010
2023-09-08	67.990	68.590	66.610	67.600	67.600	534,884
2023-09-07	68.540	69.160	67.850	67.860	67.860	442,953
2023-09-06	69.630	69.660	68.380	68.570	68.570	438,910
2023-09-05	69.200	70.990	69.200	70.010	70.010	474,500
2023-09-04	68.860	70.300	68.680	69.830	69.830	701,500
2023-09-01	68.020	69.500	67.920	68.590	68.590	485,495
2023-08-31	67.770	68.450	67.120	67.830	67.830	381,700
2023-08-30	67.390	69.200	67.350	67.660	67.660	614,202
2023-08-29	66.330	68.370	66.130	67.270	67.270	889,700
2023-08-28	71.630	72.200	67.090	67.220	67.220	900,269
2023-08-25	71.000	71.070	67.500	68.670	68.670	969,798
2023-08-24	68.820	72.250	68.820	71.070	71.070	695,700
2023-08-23	69.240	71.010	68.210	69.930	69.930	778,100
2023-08-22	70.180	70.940	68.810	69.300	69.300	880,500
2023-08-21	70.280	71.640	70.090	70.180	70.180	455,735
2023-08-18	72.300	72.550	70.200	70.280	70.280	564,293
2023-08-17	70.800	73.330	70.110	72.300	72.300	575,075
2023-08-16	74.030	74.990	71.000	71.380	71.380	794,700
2023-08-15	74.330	76.600	73.120	74.410	74.410	475,820
2023-08-14	74.020	74.890	72.670	74.340	74.340	517,126
2023-08-11	76.150	76.790	74.740	75.030	75.030	718,469
2023-08-10	74.130	77.350	72.900	76.150	76.150	1,230,964
2023-08-09	72.570	74.790	72.380	74.130	74.130	523,657
2023-08-08	73.650	73.940	72.030	73.100	73.100	531,045
2023-08-07	73.130	74.790	72.730	73.550	73.550	632,334
2023-08-04	74.810	75.210	73.080	73.560	73.560	628,221
2023-08-03	73.140	76.300	72.000	74.810	74.810	1,382,602
2023-08-02	73.050	74.780	72.600	73.140	73.140	1,071,357
2023-08-01	76.510	76.870	73.270	73.890	73.890	1,540,187
2023-07-31	70.360	77.260	68.300	77.260	77.260	2,462,615
2023-07-28	70.650	71.060	69.550	70.240	70.240	905,054

← NewerPage 13 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.