Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	72.700	73.390	70.300	71.010	71.010	1,193,525
2023-07-26	74.920	75.290	72.110	72.700	72.700	927,602
2023-07-25	75.000	76.180	74.200	75.290	75.290	928,848
2023-07-24	77.500	79.000	74.510	74.800	74.800	1,608,946
2023-07-21	70.200	77.690	69.660	77.510	77.510	1,755,786
2023-07-20	70.440	71.250	69.300	70.630	70.630	823,700
2023-07-19	69.950	71.450	68.530	70.400	70.400	861,477
2023-07-18	66.040	72.200	65.660	70.120	70.120	1,552,376
2023-07-17	66.700	66.820	65.230	65.900	65.900	701,300
2023-07-14	67.550	68.180	66.150	66.880	66.880	839,618
2023-07-13	68.620	68.980	67.500	68.010	68.010	754,208
2023-07-12	67.870	69.860	66.980	68.680	68.680	1,826,081
2023-07-11	66.070	69.630	66.070	68.700	68.700	2,809,518
2023-07-10	62.830	63.700	62.120	63.300	63.300	565,728
2023-07-07	62.690	64.390	62.010	62.990	62.990	521,511
2023-07-06	63.550	63.800	62.780	62.920	62.920	436,662
2023-07-05	64.480	64.480	63.200	63.350	63.350	512,700
2023-07-04	63.990	65.470	62.700	64.640	64.640	951,159
2023-07-03	62.810	64.780	59.660	64.660	64.660	2,142,885
2023-06-30	66.600	66.730	62.800	63.090	63.090	1,386,380
2023-06-29	66.360	66.780	65.500	66.320	66.320	496,165
2023-06-28	65.200	66.400	64.920	66.230	66.230	654,376
2023-06-27	63.650	66.040	63.340	65.190	65.190	725,245
2023-06-26	64.000	64.980	63.300	63.460	63.460	499,982
2023-06-21	64.610	65.570	64.300	64.380	64.380	511,379
2023-06-20	65.000	65.590	64.200	65.000	65.000	424,869
2023-06-19	66.630	66.630	64.800	65.400	65.400	864,600
2023-06-16	69.300	69.300	66.480	66.620	66.620	1,042,274
2023-06-15	68.070	69.400	67.100	69.030	69.030	830,757
2023-06-14	68.460	69.860	67.860	68.510	68.510	550,592
2023-06-13	68.820	68.820	67.100	68.080	68.080	658,446
2023-06-12	65.800	69.990	65.640	68.740	68.740	971,570
2023-06-09	67.400	68.150	65.800	65.940	65.940	494,449
2023-06-08	66.560	67.350	65.650	67.040	67.040	493,278
2023-06-07	67.630	67.630	66.150	66.900	66.900	622,192
2023-06-06	68.000	68.990	66.310	66.560	66.560	415,225
2023-06-05	66.840	68.500	65.500	67.370	67.370	597,200
2023-06-02	64.830	67.350	64.500	66.740	66.740	765,300
2023-06-01	63.630	67.570	63.610	64.830	64.830	1,143,212
2023-05-31	67.210	67.260	65.530	66.090	64.090	593,016
2023-05-30	68.650	69.630	66.300	67.250	65.215	690,335
2023-05-29	71.440	71.440	67.600	68.920	66.834	1,006,262
2023-05-26	71.000	71.990	69.860	71.790	69.618	582,681
2023-05-25	70.000	70.870	68.830	69.970	67.853	631,364
2023-05-24	71.540	71.950	70.100	70.450	68.318	419,436
2023-05-23	72.470	73.380	71.580	71.620	69.453	535,532
2023-05-22	70.800	74.150	70.500	72.480	70.287	835,923
2023-05-19	69.750	72.040	68.880	71.600	69.433	749,983
2023-05-18	70.000	70.490	68.800	69.700	67.591	592,400
2023-05-17	69.700	70.750	67.900	70.600	68.464	773,155
2023-05-16	69.300	70.960	69.000	69.780	67.668	683,703
2023-05-15	68.510	69.940	67.510	69.500	67.397	932,224
2023-05-12	68.950	70.470	68.050	69.370	67.271	480,296
2023-05-11	68.880	70.200	67.920	68.950	66.864	563,952
2023-05-10	69.010	70.000	68.610	68.900	66.815	616,350
2023-05-09	70.320	70.800	69.380	69.520	67.416	513,800
2023-05-08	71.350	71.690	69.600	70.320	68.192	585,418
2023-05-05	74.790	74.790	70.540	71.450	69.288	1,152,337
2023-05-04	77.360	77.480	73.320	74.200	71.955	1,026,172
2023-04-28	80.380	80.380	75.000	77.590	75.242	1,180,266

← NewerPage 14 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.