Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	44.700	45.840	44.360	45.000	42.973	806,147
2022-01-28	45.000	45.000	43.500	44.310	42.314	751,729
2022-01-27	44.880	45.120	43.870	44.400	42.400	640,140
2022-01-26	43.540	45.190	43.540	45.000	42.973	789,439
2022-01-25	44.760	45.940	44.050	44.350	42.352	1,025,976
2022-01-24	44.260	46.490	44.260	44.810	42.791	791,571
2022-01-21	44.600	45.710	43.380	44.500	42.495	1,102,543
2022-01-20	44.930	45.340	44.420	45.000	42.973	659,181
2022-01-19	44.700	45.430	44.580	44.940	42.915	540,439
2022-01-18	45.100	45.780	44.520	45.000	42.973	663,975
2022-01-17	44.990	45.530	44.260	44.920	42.896	867,100
2022-01-14	44.990	45.580	44.310	45.000	42.973	993,676
2022-01-13	45.200	45.200	44.000	44.810	42.791	842,115
2022-01-12	44.690	45.440	44.390	45.000	42.973	996,050
2022-01-11	45.100	45.450	44.600	44.950	42.925	1,010,200
2022-01-10	45.610	46.170	44.610	45.250	43.211	1,182,225
2022-01-07	45.590	47.210	44.880	46.300	44.214	1,718,479
2022-01-06	45.480	46.210	44.660	45.590	43.536	1,320,270
2022-01-05	44.200	46.270	43.760	45.910	43.842	1,419,000
2022-01-04	43.750	44.990	43.180	44.470	42.466	1,156,937
2021-12-31	43.290	43.800	42.910	43.420	41.464	556,069
2021-12-30	43.990	43.990	43.010	43.280	41.330	918,800
2021-12-29	42.450	44.360	41.650	44.020	42.037	1,398,386
2021-12-28	42.150	42.800	41.930	42.660	40.738	610,858
2021-12-27	41.750	42.280	41.520	42.150	40.251	633,600
2021-12-24	41.770	41.900	41.100	41.560	39.688	567,600
2021-12-23	41.530	41.940	40.970	41.790	39.907	553,322
2021-12-22	41.200	41.950	40.850	41.670	39.793	700,200
2021-12-21	40.140	41.340	39.490	41.170	39.315	868,681
2021-12-20	39.880	40.210	39.850	39.860	38.064	433,200
2021-12-17	40.300	40.690	39.900	39.940	38.141	468,498
2021-12-16	40.620	40.860	40.100	40.420	38.599	578,551
2021-12-15	41.530	41.720	40.470	40.610	38.780	563,300
2021-12-14	41.100	42.070	41.010	41.730	39.850	819,133
2021-12-13	40.910	41.600	40.510	41.280	39.420	884,698
2021-12-10	40.190	40.840	39.830	40.710	38.876	1,202,675
2021-12-09	39.620	40.430	39.550	40.190	38.379	1,142,549
2021-12-08	39.410	39.910	39.300	39.620	37.835	850,711
2021-12-07	40.540	40.800	39.210	39.380	37.606	926,473
2021-12-06	40.510	40.780	39.410	40.410	38.589	573,647
2021-12-03	41.120	41.300	40.230	40.430	38.608	811,598
2021-12-02	41.070	41.440	40.710	41.040	39.191	588,615
2021-12-01	40.720	41.100	40.410	41.040	39.191	599,647
2021-11-30	40.530	40.940	40.410	40.730	38.895	523,749
2021-11-29	40.970	41.320	40.200	40.400	38.580	887,072
2021-11-26	41.770	41.770	41.180	41.190	39.334	554,510
2021-11-25	42.180	42.590	41.440	41.840	39.955	778,508
2021-11-24	42.120	42.940	41.800	42.180	40.280	728,338
2021-11-23	42.920	43.000	41.880	42.400	40.490	792,885
2021-11-22	42.370	44.000	42.180	42.760	40.833	1,561,876
2021-11-19	43.250	44.410	41.680	42.460	40.547	1,363,539
2021-11-18	42.030	43.990	42.030	43.150	41.206	1,460,374
2021-11-17	42.600	42.650	41.680	41.840	39.955	1,011,119
2021-11-16	40.650	43.350	40.620	42.510	40.595	1,835,333
2021-11-15	40.780	40.890	39.950	40.660	38.828	785,886
2021-11-12	40.850	41.080	40.380	40.660	38.828	443,397
2021-11-11	40.620	41.290	40.230	40.900	39.057	625,797
2021-11-10	41.180	41.350	40.030	40.620	38.790	711,871
2021-11-09	41.010	41.810	40.550	41.370	39.506	1,206,402
2021-11-08	42.310	42.410	40.810	40.900	39.057	910,385

← NewerPage 20 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.