Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	35.810	36.060	35.690	35.890	35.890	524,730
2025-10-20	35.960	36.400	35.500	35.770	35.770	950,015
2025-10-17	36.860	36.860	35.920	35.950	35.950	626,300
2025-10-16	36.510	36.760	36.350	36.550	36.550	632,594
2025-10-15	36.210	36.850	35.950	36.550	36.550	1,084,779
2025-10-14	35.780	36.200	35.780	36.200	36.200	828,555
2025-10-13	35.510	36.060	35.060	35.780	35.780	902,733
2025-10-10	35.900	36.270	35.810	36.160	36.160	928,246
2025-10-09	35.470	35.950	35.110	35.930	35.930	1,132,200
2025-09-30	35.840	35.900	35.350	35.460	35.460	886,061
2025-09-29	35.900	35.980	35.220	35.650	35.650	1,070,862
2025-09-26	35.980	36.220	35.490	35.820	35.820	964,300
2025-09-25	36.300	36.500	35.910	36.050	36.050	686,137
2025-09-24	35.860	36.330	35.680	36.180	36.180	780,961
2025-09-23	36.200	36.210	35.360	35.860	35.860	1,084,900
2025-09-22	36.710	36.800	36.070	36.210	36.210	689,600
2025-09-19	36.010	36.760	36.000	36.740	36.740	948,694
2025-09-18	37.090	37.090	36.160	36.280	36.280	1,172,438
2025-09-17	36.880	37.190	36.820	37.080	37.080	904,300
2025-09-16	37.100	37.100	36.440	36.910	36.910	960,158
2025-09-15	37.350	37.350	36.910	37.010	37.010	814,120
2025-09-12	37.570	37.670	37.180	37.230	37.230	946,900
2025-09-11	37.420	37.590	37.130	37.570	37.570	923,000
2025-09-10	37.840	38.010	37.400	37.540	37.540	666,317
2025-09-09	38.140	38.160	37.670	38.070	38.070	839,500
2025-09-08	37.560	38.220	37.540	38.180	38.180	1,059,431
2025-09-05	37.530	37.610	37.060	37.540	37.540	1,251,850
2025-09-04	37.270	37.620	37.010	37.480	37.480	1,094,300
2025-09-03	37.930	38.210	37.140	37.280	37.280	1,223,200
2025-09-02	38.310	38.430	37.600	37.760	37.760	1,229,900
2025-09-01	39.300	39.310	38.280	38.430	38.430	1,829,142
2025-08-29	39.000	39.930	38.600	39.330	39.330	1,692,600
2025-08-28	38.310	39.410	38.110	39.000	39.000	1,138,700
2025-08-27	39.430	39.610	38.570	38.570	38.570	1,131,376
2025-08-26	39.420	39.740	39.300	39.440	39.440	930,200
2025-08-25	39.510	39.660	39.120	39.370	39.370	922,100
2025-08-22	39.450	39.690	39.000	39.300	39.300	1,175,500
2025-08-21	39.320	39.730	39.170	39.470	39.470	1,122,500
2025-08-20	39.230	39.620	38.880	39.310	39.310	898,721
2025-08-19	40.040	40.040	39.210	39.230	39.230	1,283,200
2025-08-18	40.920	41.200	39.820	39.950	39.950	2,244,050
2025-08-15	39.220	40.380	39.220	40.300	40.300	1,947,400
2025-08-14	39.160	39.570	38.860	39.220	39.220	1,221,400
2025-08-13	39.040	39.300	38.860	39.120	39.120	1,103,900
2025-08-12	39.200	39.570	38.910	39.010	39.010	924,000
2025-08-11	39.030	39.350	38.720	39.200	39.200	881,800
2025-08-08	39.090	39.380	38.710	39.000	39.000	1,070,500
2025-08-07	38.910	39.250	38.230	39.040	39.040	1,708,563
2025-08-06	38.170	39.190	37.750	39.130	39.130	2,214,089
2025-08-05	37.920	38.330	37.770	38.000	38.000	1,141,819
2025-08-04	37.250	37.900	37.080	37.850	37.850	1,029,063
2025-08-01	37.300	38.200	37.160	37.500	37.500	2,038,330
2025-07-31	37.760	37.850	37.150	37.160	37.160	1,553,166
2025-07-30	37.180	38.440	36.980	38.060	38.060	2,242,400
2025-07-29	37.110	37.230	36.860	37.060	37.060	895,207
2025-07-28	37.730	37.800	36.950	37.120	37.120	1,334,600
2025-07-25	37.860	38.100	37.590	37.850	37.850	1,348,607
2025-07-24	37.550	37.810	37.420	37.800	37.800	1,146,000
2025-07-23	37.450	37.750	37.400	37.550	37.550	1,180,400
2025-07-22	37.450	37.770	37.370	37.440	37.440	1,145,663

← NewerPage 5 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.