Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	80.380	80.380	75.000	77.590	75.242	1,180,266
2023-04-27	75.490	79.000	75.020	78.430	76.057	605,119
2023-04-26	74.000	76.880	72.900	75.670	73.380	680,454
2023-04-25	75.420	76.800	73.380	74.000	71.761	757,108
2023-04-24	78.480	79.290	75.340	75.730	73.438	801,547
2023-04-21	77.200	82.490	76.320	79.290	76.891	810,322
2023-04-20	78.170	78.170	76.110	77.450	75.106	477,800
2023-04-19	79.970	80.280	77.470	78.000	75.640	626,374
2023-04-18	79.600	80.580	78.000	80.180	77.754	540,009
2023-04-17	77.540	80.860	77.540	80.080	77.657	837,262
2023-04-14	78.760	79.200	76.420	77.020	74.689	637,856
2023-04-13	79.220	80.950	78.500	78.600	76.221	269,400
2023-04-12	80.630	81.530	78.730	79.580	77.172	468,565
2023-04-11	82.660	83.500	80.340	80.500	78.064	611,581
2023-04-10	84.790	84.840	82.000	82.620	80.120	326,212
2023-04-07	83.180	85.500	81.840	84.800	82.234	751,285
2023-04-06	81.200	84.820	80.500	82.890	80.382	922,195
2023-04-04	80.010	81.990	80.010	81.620	79.150	1,232,427
2023-04-03	81.700	82.300	79.580	81.700	79.228	1,415,128
2023-03-31	84.400	85.880	81.010	82.680	80.178	1,016,884
2023-03-30	76.410	84.170	76.200	84.170	81.623	1,219,957
2023-03-29	76.620	76.810	74.900	76.520	74.204	539,993
2023-03-28	74.230	76.470	74.030	74.990	72.721	837,828
2023-03-27	76.750	76.750	73.640	74.060	71.819	714,889
2023-03-24	76.890	78.200	76.000	76.560	74.243	596,672
2023-03-23	78.680	80.000	76.280	76.740	74.418	1,075,317
2023-03-22	77.780	78.620	77.170	77.920	75.562	633,264
2023-03-21	75.430	78.290	74.160	77.880	75.523	967,995
2023-03-20	77.000	77.480	74.380	74.680	72.420	1,151,295
2023-03-17	76.400	78.050	76.050	77.000	74.670	632,030
2023-03-16	76.480	78.440	75.510	76.980	74.650	999,244
2023-03-15	76.950	78.000	75.800	76.000	73.700	574,088
2023-03-14	78.770	78.770	76.620	76.890	74.563	555,399
2023-03-13	77.240	79.350	77.240	78.240	75.872	688,760
2023-03-10	78.000	79.240	77.130	78.270	75.901	616,899
2023-03-09	79.860	81.120	78.000	79.460	77.055	839,024
2023-03-08	80.620	80.900	78.880	79.940	77.521	932,333
2023-03-07	83.700	83.700	80.290	81.000	78.549	723,615
2023-03-06	81.710	84.100	81.040	83.750	81.216	1,203,569
2023-03-03	82.620	82.800	81.100	81.740	79.266	1,146,272
2023-03-02	84.830	85.240	81.780	82.050	79.567	1,836,276
2023-03-01	85.370	87.030	84.200	84.640	82.079	742,926
2023-02-28	87.000	87.150	84.500	85.370	82.787	1,019,237
2023-02-27	83.870	87.400	82.620	86.410	83.795	1,740,913
2023-02-24	86.290	86.500	83.330	83.700	81.167	1,413,684
2023-02-23	83.490	89.570	82.900	87.110	84.474	1,767,593
2023-02-22	82.310	85.380	82.310	84.800	82.234	1,974,207
2023-02-21	84.080	84.080	80.600	83.000	80.488	2,114,886
2023-02-20	81.840	88.000	79.160	85.270	82.690	3,988,328
2023-02-17	73.170	81.270	73.000	81.270	78.811	2,633,217
2023-02-16	79.300	79.460	73.320	73.880	71.644	2,403,031
2023-02-15	79.940	80.420	76.500	78.510	76.134	3,381,349
2023-02-14	75.650	80.050	75.650	80.050	77.628	3,195,928
2023-02-13	67.970	73.500	67.500	72.770	70.568	2,587,155
2023-02-10	70.450	70.520	67.800	68.090	66.030	962,999
2023-02-09	68.290	70.250	68.000	70.180	68.056	1,359,577
2023-02-08	68.900	69.200	67.520	68.280	66.214	860,356
2023-02-07	67.090	68.920	66.960	68.850	66.767	1,762,369
2023-02-06	67.880	68.070	65.620	67.500	65.457	1,956,490
2023-02-03	68.900	68.900	66.840	68.520	66.447	1,508,030

← NewerPage 15 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.