Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	79.500	84.050	77.140	83.500	80.973	2,850,733
2022-08-01	77.010	80.180	77.010	79.040	76.648	1,064,099
2022-07-29	78.750	80.350	76.680	79.000	76.609	1,939,583
2022-07-28	80.300	81.400	78.400	80.110	77.686	1,106,764
2022-07-27	81.870	81.870	79.360	80.500	78.064	796,532
2022-07-26	79.950	82.660	79.000	81.720	79.247	1,480,127
2022-07-25	78.910	80.980	78.310	79.410	77.007	1,368,721
2022-07-22	81.380	82.500	78.320	80.160	77.734	1,457,486
2022-07-21	82.300	83.780	81.000	81.390	78.927	973,847
2022-07-20	82.100	83.970	81.400	82.610	80.110	988,600
2022-07-19	82.380	84.000	81.320	82.100	79.616	1,163,019
2022-07-18	83.500	85.840	81.880	83.200	80.682	1,810,115
2022-07-15	81.750	87.980	80.200	85.530	82.942	1,678,557
2022-07-14	79.900	83.000	79.000	81.800	79.325	1,125,258
2022-07-13	82.370	83.900	78.560	79.570	77.162	1,871,487
2022-07-12	79.780	83.170	77.990	81.000	78.549	2,508,386
2022-07-11	83.910	83.910	79.300	79.750	77.337	1,665,232
2022-07-08	82.100	85.980	81.000	85.650	83.058	1,613,288
2022-07-07	82.610	83.000	80.200	82.110	79.625	1,899,233
2022-07-06	84.800	86.350	81.840	82.600	80.100	2,506,667
2022-07-05	89.300	90.200	83.310	85.620	83.029	3,188,398
2022-07-04	79.610	87.470	77.700	87.470	84.823	1,832,736
2022-07-01	76.560	80.920	74.410	79.520	77.114	1,322,501
2022-06-30	75.420	77.880	74.920	75.750	73.458	1,062,900
2022-06-29	74.830	76.180	73.450	75.360	73.080	1,009,849
2022-06-28	72.570	75.620	71.060	75.270	72.992	1,162,558
2022-06-27	72.510	74.590	71.320	72.300	70.112	1,199,456
2022-06-24	71.500	73.500	70.510	72.510	70.316	994,817
2022-06-23	70.700	72.300	69.660	71.200	69.045	1,549,753
2022-06-22	72.230	72.730	70.470	70.700	68.561	1,357,757
2022-06-21	75.520	76.280	70.030	72.000	69.821	2,795,845
2022-06-20	72.950	77.610	72.950	76.720	74.398	2,113,019
2022-06-17	70.690	74.100	70.690	72.900	70.694	1,259,511
2022-06-16	71.100	74.150	70.010	72.240	70.054	1,448,303
2022-06-15	70.760	72.560	68.900	70.520	68.386	1,673,319
2022-06-14	70.080	71.160	68.280	70.990	68.842	1,832,013
2022-06-13	71.600	71.600	69.010	70.570	68.434	2,538,510
2022-06-10	69.360	73.300	69.090	71.450	69.288	3,262,964
2022-06-09	68.000	71.000	66.280	69.290	67.193	2,320,197
2022-06-08	66.810	67.700	65.510	67.190	65.157	1,793,576
2022-06-07	64.530	68.460	63.360	66.580	64.565	2,587,292
2022-06-06	64.020	65.760	62.910	64.400	62.451	2,441,441
2022-06-02	64.400	64.900	63.610	64.240	62.296	1,587,908
2022-06-01	64.630	65.590	63.510	64.410	62.461	1,843,100
2022-05-31	64.930	65.800	63.500	65.550	62.597	1,138,092
2022-05-30	64.990	66.300	63.000	65.300	62.358	1,519,492
2022-05-27	64.940	66.000	64.110	64.680	61.766	1,261,887
2022-05-26	66.360	66.510	63.880	64.600	61.689	1,878,908
2022-05-25	67.000	67.170	65.370	65.950	62.979	1,612,607
2022-05-24	67.350	69.350	66.810	67.850	64.793	1,295,366
2022-05-23	68.020	68.680	65.990	67.300	64.268	1,417,024
2022-05-20	68.180	69.800	66.000	68.790	65.691	1,825,971
2022-05-19	65.200	69.110	64.460	67.860	64.803	2,149,005
2022-05-18	65.390	67.500	64.000	66.530	63.532	1,626,586
2022-05-17	67.890	68.000	63.660	64.730	61.814	1,961,949
2022-05-16	64.020	68.440	63.890	67.880	64.822	2,752,798
2022-05-13	67.870	68.490	63.600	64.200	61.307	1,967,013
2022-05-12	65.410	69.500	64.380	67.800	64.745	2,460,403
2022-05-11	62.820	68.000	62.340	66.740	63.733	3,917,418
2022-05-10	63.100	64.500	61.840	62.820	59.990	3,914,050

← NewerPage 18 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.