Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	78.650	80.990	77.320	80.600	78.161	1,470,766
2022-11-01	79.500	79.700	75.560	78.650	76.270	1,638,082
2022-10-31	84.380	87.930	77.230	79.310	76.910	2,531,112
2022-10-28	89.170	89.200	85.020	85.810	83.213	835,148
2022-10-27	90.060	92.850	88.000	88.570	85.890	976,081
2022-10-26	88.000	90.600	86.040	90.150	87.422	905,734
2022-10-25	87.510	89.900	86.000	87.020	84.387	933,700
2022-10-24	88.010	93.530	84.030	88.610	85.929	1,177,004
2022-10-21	85.800	89.820	83.510	89.080	86.384	1,006,220
2022-10-20	83.110	89.720	83.110	84.000	81.458	1,368,813
2022-10-19	84.500	86.970	83.230	83.750	81.216	1,178,185
2022-10-18	83.910	89.360	82.500	84.660	82.098	2,377,369
2022-10-17	80.020	86.500	80.020	83.390	80.867	1,492,654
2022-10-14	80.200	80.200	78.400	78.650	76.270	441,005
2022-10-13	81.300	82.320	79.180	80.220	77.792	506,997
2022-10-12	76.820	81.470	75.130	81.260	78.801	591,070
2022-10-11	76.940	77.200	75.000	76.740	74.418	709,782
2022-10-10	77.710	79.980	76.530	76.690	74.369	1,235,364
2022-09-30	81.490	81.510	77.880	78.490	76.115	504,270
2022-09-29	82.600	82.600	79.990	80.200	77.773	564,791
2022-09-28	80.560	84.620	79.010	82.790	80.285	1,121,387
2022-09-27	74.740	80.490	73.300	80.160	77.734	1,399,345
2022-09-26	72.000	76.030	71.120	75.540	73.254	899,674
2022-09-23	73.060	73.770	70.730	72.550	70.355	654,560
2022-09-22	74.750	74.750	72.120	72.760	70.558	445,959
2022-09-21	75.000	75.870	73.220	74.530	72.275	425,078
2022-09-20	76.030	76.690	75.010	75.880	73.584	503,450
2022-09-19	72.750	77.200	72.750	76.030	73.729	744,827
2022-09-16	73.690	74.800	72.530	72.680	70.481	470,975
2022-09-15	76.290	76.300	73.000	73.780	71.547	545,596
2022-09-14	76.930	77.820	75.510	75.810	73.516	965,980
2022-09-13	74.020	78.880	73.420	78.120	75.756	1,022,014
2022-09-09	75.690	75.990	72.800	73.340	71.121	499,456
2022-09-08	74.770	76.600	73.510	75.050	72.779	756,359
2022-09-07	73.900	74.740	72.600	74.500	72.246	931,376
2022-09-06	72.540	74.210	71.700	74.010	71.770	745,318
2022-09-05	73.290	73.510	71.200	72.060	69.879	752,052
2022-09-02	71.450	73.200	70.550	72.830	70.626	1,172,924
2022-09-01	73.730	74.700	71.000	71.620	69.453	1,244,924
2022-08-31	71.770	74.580	71.530	74.000	71.761	1,442,147
2022-08-30	73.730	74.890	72.670	73.180	70.965	818,533
2022-08-29	73.510	75.500	72.910	73.940	71.702	652,925
2022-08-26	75.000	76.950	73.670	74.570	72.313	716,304
2022-08-25	74.380	76.000	73.000	75.110	72.837	647,902
2022-08-24	77.310	77.520	74.860	75.090	72.818	749,603
2022-08-23	79.980	79.980	76.080	78.200	75.834	1,162,896
2022-08-22	78.380	80.270	76.880	80.050	77.628	1,265,455
2022-08-19	78.250	79.050	77.250	79.020	76.629	1,520,767
2022-08-18	80.550	80.990	77.800	78.240	75.872	1,790,436
2022-08-17	83.760	83.960	79.600	81.000	78.549	1,439,513
2022-08-16	82.670	83.600	80.810	82.980	80.469	1,376,388
2022-08-15	83.530	83.850	80.800	83.190	80.673	1,135,737
2022-08-12	83.510	84.890	82.100	84.000	81.458	681,554
2022-08-11	84.910	85.330	82.700	83.660	81.128	745,118
2022-08-10	86.280	87.190	83.580	84.490	81.933	891,171
2022-08-09	83.390	87.780	82.090	86.930	84.299	1,197,035
2022-08-08	84.660	85.340	82.550	83.600	81.070	1,083,724
2022-08-05	85.130	86.500	83.730	85.740	83.145	919,827
2022-08-04	86.010	86.890	83.180	85.300	82.719	1,910,081
2022-08-03	82.090	85.680	81.000	85.200	82.622	2,476,496

← NewerPage 17 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.