Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	39.580	39.870	38.650	38.760	38.760	2,964,411
2026-01-14	41.100	41.480	39.500	39.580	39.580	4,806,273
2026-01-13	41.810	42.040	40.700	41.530	41.530	2,143,877
2026-01-12	41.990	42.280	40.500	41.600	41.600	3,258,105
2026-01-09	42.830	45.000	41.810	41.910	41.910	4,035,900
2026-01-08	42.290	43.630	42.030	42.880	42.880	2,740,248
2026-01-07	42.020	42.450	41.370	42.290	42.290	1,934,501
2026-01-06	42.030	42.770	41.370	42.080	42.080	2,705,347
2026-01-05	42.860	43.050	41.480	42.040	42.040	3,600,871
2025-12-31	40.380	43.560	40.380	43.280	43.280	6,349,253
2025-12-30	41.300	41.510	39.400	40.400	40.400	5,122,224
2025-12-29	42.050	42.050	40.580	41.470	41.470	3,919,090
2025-12-26	39.990	42.000	39.390	41.320	41.320	6,178,621
2025-12-25	37.630	40.620	37.510	39.710	39.710	5,241,833
2025-12-24	36.620	37.880	36.170	37.640	37.640	4,078,234
2025-12-23	36.760	37.820	36.490	36.630	36.630	5,736,054
2025-12-22	33.350	36.490	33.280	36.490	36.490	5,585,352
2025-12-19	33.200	33.300	32.920	33.170	33.170	788,389
2025-12-18	33.120	33.270	33.010	33.120	33.120	558,343
2025-12-17	32.770	33.450	32.660	33.110	33.110	979,466
2025-12-16	33.220	33.320	32.600	32.660	32.660	1,217,130
2025-12-15	33.180	33.450	32.900	33.270	33.270	1,145,356
2025-12-12	34.280	34.280	33.180	33.180	33.180	1,975,201
2025-12-11	35.000	35.060	34.160	34.190	34.190	1,071,927
2025-12-10	34.820	35.020	34.660	35.000	35.000	446,236
2025-12-09	34.940	35.180	34.720	34.810	34.810	396,145
2025-12-08	34.810	35.100	34.680	35.020	35.020	553,076
2025-12-05	34.670	34.930	34.270	34.880	34.880	550,693
2025-12-04	35.120	35.200	34.670	34.680	34.680	524,000
2025-12-03	35.160	35.220	34.950	35.120	35.120	452,497
2025-12-02	35.320	35.320	35.010	35.160	35.160	436,100
2025-12-01	35.070	35.380	34.940	35.220	35.220	688,596
2025-11-28	35.110	35.250	34.820	35.070	35.070	482,000
2025-11-27	35.210	35.390	35.070	35.130	35.130	452,200
2025-11-26	35.640	35.780	35.150	35.180	35.180	517,308
2025-11-25	35.380	35.800	35.200	35.580	35.580	733,070
2025-11-24	35.000	35.450	34.960	35.340	35.340	774,544
2025-11-21	35.780	36.250	34.870	35.010	35.010	1,164,300
2025-11-20	35.970	36.200	35.840	35.960	35.960	661,500
2025-11-19	36.290	36.400	35.810	35.840	35.840	596,993
2025-11-18	36.530	36.660	36.130	36.290	36.290	581,450
2025-11-17	36.880	36.910	36.420	36.530	36.530	750,624
2025-11-14	36.680	37.300	36.680	36.880	36.880	921,380
2025-11-13	36.480	36.850	36.380	36.810	36.810	916,603
2025-11-12	36.440	36.880	36.370	36.670	36.670	976,377
2025-11-11	36.440	36.560	36.040	36.480	36.480	725,156
2025-11-10	36.000	36.490	35.780	36.430	36.430	1,269,557
2025-11-07	35.730	35.880	35.510	35.750	35.750	494,599
2025-11-06	35.700	35.780	35.420	35.730	35.730	581,721
2025-11-05	35.400	35.720	35.240	35.720	35.720	657,422
2025-11-04	35.880	36.040	35.300	35.550	35.550	996,710
2025-11-03	36.030	36.130	35.700	35.980	35.980	881,043
2025-10-31	35.740	36.100	35.710	36.030	36.030	750,561
2025-10-30	36.000	36.180	35.700	35.710	35.710	871,684
2025-10-29	36.000	36.530	35.880	36.100	36.100	752,900
2025-10-28	37.940	38.140	36.140	36.290	36.290	1,454,250
2025-10-27	36.220	36.830	36.000	36.490	36.490	955,400
2025-10-24	35.850	36.190	35.810	36.060	36.060	719,460
2025-10-23	35.900	36.080	35.430	35.850	35.850	859,263
2025-10-22	36.070	36.070	35.420	35.760	35.760	525,594

← NewerPage 4 of 21 · 1,215 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.