Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.970	31.300	29.900	30.280	30.280	1,274,717
2026-07-16	30.400	31.050	30.040	30.860	30.860	1,145,000
2026-07-15	30.140	30.500	29.650	30.440	30.440	978,500
2026-07-14	29.770	30.120	29.550	30.120	30.120	599,488
2026-07-13	30.040	30.400	29.760	29.770	29.770	808,300
2026-07-10	30.200	30.600	29.710	30.300	30.300	746,100
2026-07-09	30.200	30.350	29.600	29.980	29.980	657,800
2026-07-08	30.270	30.470	29.850	30.200	30.200	713,300
2026-07-07	30.900	30.920	30.210	30.250	30.250	1,102,100
2026-07-06	31.200	31.490	30.840	30.880	30.880	839,400
2026-07-03	30.820	31.340	30.690	30.870	30.870	761,300
2026-07-02	30.860	31.280	30.630	30.800	30.800	1,186,488
2026-07-01	30.990	31.000	30.240	30.620	30.620	1,105,700
2026-06-30	30.000	30.800	29.600	30.800	30.800	1,274,800
2026-06-29	29.880	30.340	28.410	30.180	30.180	1,942,900
2026-06-26	31.000	31.190	29.800	29.800	29.800	1,697,919
2026-06-25	32.240	32.330	31.010	31.130	31.130	2,093,356
2026-06-24	32.720	33.430	32.160	32.220	32.220	1,717,600
2026-06-23	33.160	34.290	33.160	33.390	33.390	1,217,200
2026-06-22	34.400	34.410	33.010	33.540	33.540	2,048,000
2026-06-18	32.500	34.720	32.220	34.440	34.440	3,853,669
2026-06-17	32.820	33.460	32.180	32.500	32.500	2,139,852
2026-06-16	34.470	34.750	32.200	32.820	32.820	3,177,090
2026-06-15	33.900	35.430	33.900	34.480	34.480	3,202,814
2026-06-12	34.570	34.570	33.720	33.900	33.900	1,407,213
2026-06-11	34.000	34.630	33.790	34.090	34.090	1,812,900
2026-06-10	33.190	34.120	32.560	34.000	34.000	2,440,283
2026-06-09	33.780	33.850	32.830	33.450	33.450	1,777,083
2026-06-08	32.910	34.490	32.500	33.480	33.480	2,161,393
2026-06-05	34.260	34.640	33.500	33.710	33.710	2,265,000
2026-06-04	36.000	38.000	33.590	34.030	34.030	5,203,173
2026-06-03	38.340	38.340	36.100	36.240	35.740	3,555,246
2026-06-02	38.570	38.990	37.950	38.460	37.929	2,585,200
2026-06-01	37.280	38.990	37.010	38.480	37.949	3,445,101
2026-05-29	37.900	37.900	37.000	37.280	36.766	1,600,773
2026-05-28	37.550	38.190	37.000	37.550	37.032	1,514,401
2026-05-27	37.430	38.230	36.800	37.500	37.500	1,750,915
2026-05-26	37.370	37.670	36.300	37.500	37.500	2,599,294
2026-05-25	38.000	38.260	36.950	36.980	36.980	2,055,100
2026-05-22	37.000	38.880	37.000	38.000	38.000	2,956,304
2026-05-21	37.630	37.900	36.850	36.960	36.960	1,973,217
2026-05-20	37.620	38.350	37.010	37.660	37.660	2,230,316
2026-05-19	38.470	38.820	37.400	37.620	37.620	1,953,700
2026-05-18	37.390	39.990	36.920	38.470	38.470	3,466,927
2026-05-15	37.210	38.180	36.900	37.410	37.410	2,817,946
2026-05-14	38.600	38.600	37.300	37.300	37.300	1,647,999
2026-05-13	38.000	38.490	37.400	38.060	38.060	1,844,000
2026-05-12	38.630	39.490	37.500	38.050	38.050	2,238,407
2026-05-11	37.000	40.410	37.000	38.480	38.480	4,870,749
2026-05-08	35.270	37.300	34.660	37.270	37.270	4,176,374
2026-05-07	35.500	36.490	35.080	35.270	35.270	3,054,057
2026-05-06	34.410	36.000	34.060	35.500	35.500	2,800,500
2026-04-30	33.510	34.580	33.510	34.500	34.500	2,205,920
2026-04-29	34.810	34.900	33.520	33.800	33.800	2,167,520
2026-04-28	34.000	35.050	33.890	34.520	34.520	2,241,919
2026-04-27	35.600	35.670	34.000	34.480	34.480	2,657,197
2026-04-24	32.900	35.500	32.610	35.160	35.160	4,810,100
2026-04-23	32.550	33.190	32.550	33.000	33.000	1,902,200
2026-04-22	32.100	32.680	31.900	32.670	32.670	1,795,019
2026-04-21	31.720	32.200	31.570	31.960	31.960	1,086,100

← NewerPage 2 of 5 · 242 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.