Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	37.450	37.770	37.370	37.440	37.440	1,145,663
2025-07-21	37.130	37.680	36.850	37.540	37.540	1,666,700
2025-07-18	36.960	37.170	36.890	37.070	37.070	954,700
2025-07-17	37.370	37.370	36.760	36.960	36.960	1,095,592
2025-07-16	37.000	37.300	36.880	37.240	37.240	970,600
2025-07-15	36.680	37.040	36.530	37.000	37.000	925,600
2025-07-14	36.710	37.060	36.640	36.780	36.780	1,228,352
2025-07-11	36.700	36.980	36.460	36.530	36.530	1,152,600
2025-07-10	36.460	36.760	36.240	36.750	36.750	1,063,200
2025-07-09	36.060	36.620	36.010	36.560	36.560	1,410,814
2025-07-08	35.800	36.290	35.650	36.060	36.060	1,707,331
2025-07-07	36.000	36.250	35.700	35.850	35.850	1,069,117
2025-07-04	35.960	36.420	35.900	36.110	36.110	1,250,763
2025-07-03	35.770	36.180	35.700	35.980	35.980	845,100
2025-07-02	35.820	36.030	35.600	35.770	35.770	664,563
2025-07-01	36.230	36.230	35.730	35.890	35.890	564,100
2025-06-30	35.970	36.110	35.630	35.870	35.870	826,300
2025-06-27	35.900	36.180	35.560	35.750	35.750	943,100
2025-06-26	36.070	36.230	35.810	35.980	35.980	679,400
2025-06-25	35.760	36.100	35.580	36.070	36.070	843,500
2025-06-24	35.440	35.900	35.390	35.610	35.610	960,100
2025-06-23	35.510	35.760	35.020	35.260	35.260	647,200
2025-06-20	35.800	36.080	35.550	35.600	35.600	722,200
2025-06-19	36.180	36.300	35.680	35.830	35.830	601,700
2025-06-18	36.270	36.530	36.110	36.160	36.160	518,000
2025-06-17	36.260	36.560	36.060	36.540	36.540	555,746
2025-06-16	36.150	36.880	36.000	36.310	36.310	1,073,714
2025-06-13	36.260	36.640	35.900	36.210	36.210	924,800
2025-06-12	36.700	36.770	36.370	36.650	36.650	565,700
2025-06-11	36.630	37.010	36.550	36.660	36.660	754,506
2025-06-10	36.980	37.130	36.250	36.950	36.950	809,852
2025-06-09	36.690	37.170	36.570	36.980	36.980	699,185
2025-06-06	37.050	37.050	36.560	36.750	36.750	721,785
2025-06-05	37.800	37.970	37.050	37.320	37.320	1,063,937
2025-06-04	36.820	37.780	36.820	37.720	37.720	903,152
2025-06-03	37.000	37.420	36.920	37.130	37.130	945,100
2025-05-30	37.290	37.620	37.070	37.510	37.510	949,363
2025-05-29	37.670	37.960	36.950	37.300	37.300	959,120
2025-05-28	37.460	38.100	37.300	37.670	37.670	905,804
2025-05-27	37.120	37.650	36.970	37.500	37.500	1,088,277
2025-05-26	36.560	37.250	36.350	36.970	36.970	1,102,900
2025-05-23	37.140	37.140	36.500	36.630	36.630	966,288
2025-05-22	37.890	37.950	37.120	37.160	37.160	889,400
2025-05-21	37.790	38.080	37.600	37.790	37.790	972,904
2025-05-20	37.420	37.970	37.200	37.770	37.770	992,651
2025-05-19	36.970	37.490	36.500	37.420	37.420	957,000
2025-05-16	36.860	37.090	36.480	36.980	36.980	875,559
2025-05-15	35.990	37.100	35.990	36.860	36.860	963,838
2025-05-14	37.400	37.480	36.550	36.760	36.760	891,900
2025-05-13	37.490	37.500	36.810	36.970	36.970	1,056,009
2025-05-12	36.810	36.980	36.320	36.960	36.960	1,106,442
2025-05-09	36.200	36.700	35.930	36.500	36.500	1,062,217
2025-05-08	36.200	36.200	35.890	36.170	36.170	716,216
2025-05-07	36.000	36.280	35.650	36.160	36.160	1,427,818
2025-05-06	35.940	36.200	34.940	35.760	35.760	2,033,198
2025-04-30	34.610	36.490	34.210	35.360	35.360	2,709,544
2025-04-29	33.780	34.190	33.400	33.950	33.950	766,500
2025-04-28	34.500	34.570	33.960	34.000	34.000	692,200
2025-04-25	34.000	34.680	33.900	34.610	34.610	1,317,800
2025-04-24	34.170	34.500	33.850	34.000	34.000	715,400

← NewerPage 6 of 21 · 1,213 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.