Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	68.860	69.930	67.650	69.110	67.019	1,877,650
2023-02-01	66.190	69.440	66.190	68.870	66.786	1,905,901
2023-01-31	68.190	68.190	65.500	66.500	64.488	1,746,788
2023-01-30	67.950	68.240	67.500	68.090	66.030	919,996
2023-01-20	67.520	68.280	66.890	67.270	65.234	683,752
2023-01-19	67.770	68.660	67.250	67.720	65.671	590,656
2023-01-18	69.620	70.600	67.860	68.040	65.981	762,860
2023-01-17	71.070	71.070	68.000	69.800	67.688	1,230,000
2023-01-16	72.790	73.190	70.000	70.270	68.144	1,266,240
2023-01-13	72.510	73.300	71.340	72.300	70.112	1,617,832
2023-01-12	73.480	73.880	70.580	72.000	69.821	901,030
2023-01-11	71.820	73.350	71.600	72.970	70.762	683,327
2023-01-10	70.560	72.760	69.680	72.430	70.238	955,413
2023-01-09	69.050	70.770	68.460	70.340	68.211	1,257,516
2023-01-06	69.990	70.600	68.680	68.950	66.864	765,100
2023-01-05	69.340	70.800	68.700	70.070	67.950	721,984
2023-01-04	68.690	70.900	68.310	69.530	67.426	911,311
2023-01-03	67.990	70.180	66.000	68.760	66.679	933,986
2022-12-30	68.320	68.780	67.070	67.330	65.293	671,442
2022-12-29	67.890	68.500	65.810	68.320	66.253	1,326,899
2022-12-28	66.880	68.050	66.030	67.950	65.894	1,484,544
2022-12-27	68.490	68.860	65.570	66.850	64.827	1,253,020
2022-12-26	68.250	69.000	67.240	68.410	66.340	780,032
2022-12-23	68.990	69.440	66.620	68.250	66.185	1,267,892
2022-12-22	69.320	70.700	68.790	69.120	67.028	431,300
2022-12-21	70.100	70.770	69.310	69.630	67.523	367,373
2022-12-20	70.470	70.830	69.300	70.100	67.979	506,135
2022-12-19	73.000	73.000	69.430	70.000	67.882	779,499
2022-12-16	71.780	72.800	71.380	72.410	70.219	580,634
2022-12-15	73.610	73.780	71.570	71.610	69.443	516,548
2022-12-14	71.870	75.190	71.870	73.610	71.382	810,804
2022-12-13	72.050	73.270	72.040	72.550	70.355	711,791
2022-12-12	74.580	74.580	72.160	72.380	70.190	986,441
2022-12-09	74.480	75.180	73.510	74.880	72.614	900,425
2022-12-08	73.880	75.080	72.800	74.860	72.595	759,313
2022-12-07	74.290	75.000	73.100	74.240	71.993	845,120
2022-12-06	76.610	76.610	74.200	74.830	72.566	1,058,380
2022-12-05	76.410	77.360	75.200	76.290	73.981	753,890
2022-12-02	76.710	76.710	75.320	75.680	73.390	613,607
2022-12-01	75.340	77.930	74.480	76.560	74.243	1,148,450
2022-11-30	75.620	76.810	74.000	74.870	72.604	790,479
2022-11-29	75.280	75.940	73.610	75.610	73.322	886,837
2022-11-28	74.060	74.860	72.430	74.860	72.595	622,868
2022-11-25	74.380	75.490	73.880	74.400	72.149	611,552
2022-11-24	73.380	74.550	72.910	74.380	72.129	743,486
2022-11-23	72.000	73.990	72.000	73.260	71.043	582,009
2022-11-22	73.220	74.680	72.180	72.670	70.471	719,448
2022-11-21	72.260	73.620	70.650	73.220	71.004	987,949
2022-11-18	73.820	74.290	72.510	72.580	70.384	624,442
2022-11-17	73.000	74.500	72.300	74.200	71.955	783,300
2022-11-16	74.310	76.150	73.020	73.780	71.547	922,184
2022-11-15	73.500	74.870	72.510	74.310	72.061	1,118,552
2022-11-14	75.030	76.500	73.320	73.700	71.470	1,440,249
2022-11-11	76.220	80.880	76.050	76.680	74.360	657,321
2022-11-10	77.080	78.370	75.630	76.990	74.660	569,315
2022-11-09	78.410	79.280	77.410	77.820	75.465	625,305
2022-11-08	80.000	80.000	77.400	78.440	76.066	707,240
2022-11-07	80.200	80.700	78.700	79.740	77.327	727,924
2022-11-04	79.380	81.490	78.600	80.280	77.851	989,186
2022-11-03	80.090	82.480	79.400	80.610	78.171	1,029,367

← NewerPage 16 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.