Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.500	31.920	31.440	31.760	31.760	1,017,200
2026-04-17	31.620	31.860	31.420	31.640	31.640	1,105,702
2026-04-16	31.840	31.930	31.640	31.810	31.810	935,500
2026-04-15	32.010	32.090	31.680	31.810	31.810	877,600
2026-04-14	31.830	32.000	31.600	31.900	31.900	1,394,295
2026-04-13	31.580	32.000	31.290	31.590	31.590	1,388,300
2026-04-10	31.350	31.880	31.350	31.680	31.680	1,790,451
2026-04-09	32.000	32.040	31.050	31.350	31.350	2,560,600
2026-04-08	32.120	32.350	31.910	32.330	32.330	3,476,902
2026-04-07	32.200	32.210	31.740	31.850	31.850	1,107,000
2026-04-03	32.680	32.720	31.840	32.270	32.270	1,378,500
2026-04-02	33.210	33.380	32.350	32.680	32.680	1,856,082
2026-04-01	32.800	33.580	32.720	33.210	33.210	2,033,200
2026-03-31	32.870	33.470	32.310	32.470	32.470	2,186,190
2026-03-30	32.560	33.070	32.500	32.920	32.920	1,051,900
2026-03-27	32.700	33.000	32.400	32.920	32.920	1,258,402
2026-03-26	32.890	33.160	32.690	32.840	32.840	1,246,400
2026-03-25	33.150	33.500	32.620	32.960	32.960	2,086,393
2026-03-24	33.290	33.670	32.480	33.000	33.000	2,012,900
2026-03-23	34.610	34.610	32.220	32.700	32.700	2,676,500
2026-03-20	35.060	35.460	34.610	34.770	34.770	902,900
2026-03-19	35.180	35.610	34.720	35.040	35.040	1,263,400
2026-03-18	35.550	35.750	35.350	35.550	35.550	557,900
2026-03-17	36.350	36.490	35.460	35.620	35.620	990,200
2026-03-16	37.160	37.200	35.850	36.350	36.350	1,446,100
2026-03-13	36.800	37.080	36.580	37.010	37.010	737,100
2026-03-12	37.000	37.080	36.430	36.840	36.840	739,883
2026-03-11	36.810	36.870	36.420	36.570	36.570	629,200
2026-03-10	36.200	36.850	36.090	36.800	36.800	1,061,300
2026-03-09	35.750	36.350	35.370	36.200	36.200	730,000
2026-03-06	35.590	36.190	35.550	36.160	36.160	644,500
2026-03-05	35.550	36.270	35.190	35.770	35.770	1,287,000
2026-03-04	35.480	35.590	34.720	35.170	35.170	1,330,940
2026-03-03	35.990	36.680	35.440	35.600	35.600	1,059,393
2026-03-02	35.680	36.500	35.410	36.000	36.000	1,238,000
2026-02-27	36.220	36.590	36.010	36.150	36.150	788,097
2026-02-26	37.370	37.370	36.210	36.370	36.370	1,293,000
2026-02-25	37.060	37.360	36.930	37.180	37.180	897,593
2026-02-24	37.020	37.200	36.830	37.060	37.060	782,500
2026-02-13	37.000	37.280	36.770	36.770	36.770	947,043
2026-02-12	37.980	37.980	37.000	37.000	37.000	1,028,167
2026-02-11	38.680	38.680	37.260	37.420	37.420	1,844,095
2026-02-10	38.560	39.180	38.350	38.680	38.680	974,695
2026-02-09	38.320	38.880	38.000	38.570	38.570	1,210,141
2026-02-06	39.000	39.000	38.210	38.370	38.370	993,200
2026-02-05	38.480	39.180	38.400	39.000	39.000	1,588,872
2026-02-04	39.060	39.180	37.920	38.530	38.530	1,716,707
2026-02-03	38.200	39.800	38.190	39.200	39.200	2,333,893
2026-02-02	38.220	38.860	38.050	38.230	38.230	1,683,400
2026-01-30	38.120	39.000	37.830	38.350	38.350	1,941,600
2026-01-29	37.860	38.600	37.360	38.190	38.190	1,201,224
2026-01-28	38.600	38.600	37.730	37.860	37.860	1,000,600
2026-01-27	38.000	38.830	37.450	38.420	38.420	1,752,693
2026-01-26	38.160	38.350	37.660	38.050	38.050	1,227,100
2026-01-23	38.380	38.480	37.890	38.160	38.160	1,469,977
2026-01-22	37.990	38.620	37.800	38.230	38.230	1,426,582
2026-01-21	38.380	38.490	37.290	38.000	38.000	2,222,500
2026-01-20	38.880	39.050	38.000	38.280	38.280	2,572,900
2026-01-19	38.250	38.790	37.730	38.720	38.720	2,080,000
2026-01-16	39.000	39.270	37.850	38.780	38.780	2,186,300

← NewerPage 3 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.