Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	71.710	74.860	62.470	65.520	62.568	4,908,803
2022-05-06	61.600	69.410	60.010	69.410	66.283	4,872,667
2022-05-05	60.980	65.800	58.100	63.100	60.257	6,119,850
2022-04-29	59.510	60.090	56.000	60.090	57.383	2,910,414
2022-04-28	53.000	54.630	51.670	54.630	52.169	1,343,797
2022-04-27	45.860	51.000	45.340	49.660	47.423	1,158,356
2022-04-26	47.500	48.970	46.360	46.610	44.510	1,014,682
2022-04-25	50.000	51.030	47.610	47.810	45.656	939,881
2022-04-22	49.970	50.440	48.270	50.000	47.747	575,224
2022-04-21	50.210	51.200	49.010	49.310	47.088	625,213
2022-04-20	48.770	51.720	48.510	50.210	47.948	675,858
2022-04-19	47.740	49.870	47.320	49.000	46.792	743,439
2022-04-18	47.770	48.230	46.890	47.760	45.608	351,266
2022-04-15	48.100	48.650	46.670	48.240	46.067	375,900
2022-04-14	48.880	48.960	48.090	48.200	46.028	353,800
2022-04-13	48.280	49.980	47.870	48.500	46.315	597,962
2022-04-12	47.400	48.800	47.140	48.530	46.344	677,982
2022-04-11	48.550	48.740	47.010	47.800	45.646	952,194
2022-04-08	49.340	49.870	48.270	48.750	46.554	596,741
2022-04-07	49.660	50.880	49.000	49.230	47.012	547,639
2022-04-06	50.790	50.790	48.960	49.740	47.499	756,631
2022-04-01	50.200	51.310	50.000	50.540	48.263	720,657
2022-03-31	50.070	51.960	50.070	50.400	48.129	591,171
2022-03-30	49.230	50.700	48.690	50.370	48.101	529,979
2022-03-29	48.940	49.500	48.240	49.020	46.811	577,400
2022-03-28	49.790	49.790	48.390	48.980	46.773	666,300
2022-03-25	51.000	51.500	49.800	49.800	47.556	609,100
2022-03-24	50.800	50.980	50.230	50.570	48.292	632,500
2022-03-23	50.870	51.100	49.930	50.550	48.272	733,300
2022-03-22	49.980	50.820	49.490	50.410	48.139	1,028,741
2022-03-21	49.760	51.550	48.280	50.330	48.062	1,017,131
2022-03-18	48.360	50.700	47.170	49.760	47.518	1,429,917
2022-03-17	47.640	49.000	46.000	47.710	45.560	1,828,251
2022-03-16	45.000	46.830	44.110	46.700	44.596	2,214,868
2022-03-15	44.010	44.030	42.000	42.580	40.662	1,065,184
2022-03-14	44.620	45.660	44.020	44.420	42.419	799,775
2022-03-11	44.680	45.020	43.000	44.940	42.915	868,700
2022-03-10	44.900	45.300	44.000	44.900	42.877	611,526
2022-03-09	45.450	45.590	43.210	44.310	42.314	878,106
2022-03-08	46.110	46.400	44.900	45.040	43.011	894,845
2022-03-07	45.850	46.670	45.490	46.190	44.109	619,936
2022-03-04	45.480	46.820	45.180	46.030	43.956	986,353
2022-03-03	44.980	45.700	44.900	45.410	43.364	470,998
2022-03-02	45.300	45.300	44.410	44.980	42.953	411,800
2022-03-01	45.650	46.270	44.880	45.320	43.278	643,852
2022-02-28	44.520	46.390	44.200	45.880	43.813	1,216,054
2022-02-25	44.700	45.990	44.540	44.690	42.677	689,407
2022-02-24	44.180	45.500	43.990	44.690	42.677	1,093,626
2022-02-23	43.990	44.830	43.810	44.180	42.189	647,173
2022-02-22	43.490	44.250	43.030	44.180	42.189	799,135
2022-02-21	44.550	44.550	43.340	43.840	41.865	1,308,316
2022-02-18	44.800	44.990	44.200	44.490	42.486	981,650
2022-02-17	45.080	45.860	44.700	45.310	43.269	1,537,941
2022-02-16	46.300	46.380	45.010	45.520	43.469	1,548,551
2022-02-15	49.050	49.790	45.110	46.800	44.691	2,037,854
2022-02-14	44.570	49.030	44.040	49.030	46.821	1,456,108
2022-02-11	45.230	45.640	44.200	44.570	42.562	801,535
2022-02-10	45.000	45.540	44.500	45.300	43.259	692,469
2022-02-09	45.560	45.760	44.600	44.960	42.934	853,557
2022-02-08	45.150	46.000	44.510	45.800	43.737	831,160

← NewerPage 19 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.