Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	34.120	34.450	33.920	34.180	34.180	1,122,700
2025-04-22	34.170	34.270	33.810	33.970	33.970	996,000
2025-04-21	34.400	34.590	33.740	34.250	34.250	1,719,428
2025-04-18	36.000	36.040	34.070	34.480	34.480	2,250,051
2025-04-17	35.780	36.200	35.600	35.870	35.870	609,474
2025-04-16	36.010	36.200	35.570	35.980	35.980	520,300
2025-04-15	36.200	36.800	35.560	36.180	36.180	895,700
2025-04-14	36.240	36.980	35.680	36.030	36.030	1,143,514
2025-04-11	36.270	37.000	36.130	36.390	36.390	944,700
2025-04-10	35.410	37.210	35.300	36.820	36.820	2,280,013
2025-04-09	34.200	35.280	33.700	35.140	35.140	1,122,606
2025-04-08	33.080	35.230	33.000	34.600	34.600	1,930,479
2025-04-07	35.500	35.500	33.080	33.080	33.080	2,125,750
2025-04-03	36.840	37.180	36.530	36.750	36.750	582,300
2025-04-02	36.710	37.590	36.510	37.230	37.230	1,034,700
2025-04-01	36.840	37.210	36.480	36.680	36.680	685,400
2025-03-31	37.480	37.550	36.500	36.840	36.840	849,700
2025-03-28	37.800	38.100	37.480	37.510	37.510	674,519
2025-03-27	37.880	38.470	37.750	37.950	37.950	1,184,900
2025-03-26	38.100	38.360	37.650	38.190	38.190	984,000
2025-03-25	37.200	38.050	36.840	38.050	38.050	1,463,797
2025-03-24	37.800	37.800	36.800	37.170	37.170	1,136,373
2025-03-21	37.970	38.190	37.280	37.470	37.470	1,321,900
2025-03-20	38.150	38.500	37.960	38.000	38.000	903,700
2025-03-19	38.340	38.800	37.960	38.210	38.210	1,234,932
2025-03-18	38.840	38.930	37.900	38.440	38.440	1,741,017
2025-03-17	39.150	39.610	38.590	38.850	38.850	1,942,700
2025-03-14	38.750	39.110	38.340	38.920	38.920	2,039,798
2025-03-13	37.760	39.120	37.760	38.850	38.850	2,812,621
2025-03-12	38.110	39.590	37.760	37.840	37.840	3,173,688
2025-03-11	35.900	38.840	35.420	38.540	38.540	5,753,523
2025-03-10	35.270	36.640	35.250	35.950	35.950	2,068,296
2025-03-07	35.450	35.790	35.110	35.270	35.270	1,146,896
2025-03-06	35.000	35.750	34.930	35.520	35.520	1,545,404
2025-03-05	35.150	35.180	34.770	35.000	35.000	697,800
2025-03-04	35.230	35.230	34.890	35.160	35.160	718,300
2025-03-03	34.800	35.300	34.710	35.150	35.150	1,061,300
2025-02-28	35.510	35.880	34.690	34.800	34.800	2,144,500
2025-02-27	35.280	35.680	35.150	35.530	35.530	1,783,271
2025-02-26	35.090	35.550	34.670	35.360	35.360	1,710,367
2025-02-25	35.280	35.500	35.010	35.020	35.020	905,100
2025-02-24	35.460	35.650	35.250	35.520	35.520	951,500
2025-02-21	35.540	35.730	35.140	35.460	35.460	1,098,500
2025-02-20	35.210	35.650	35.070	35.540	35.540	1,212,829
2025-02-19	34.940	35.300	34.800	35.250	35.250	1,109,146
2025-02-18	35.800	35.860	34.820	35.050	35.050	1,361,521
2025-02-17	36.140	36.200	35.450	35.800	35.800	1,523,392
2025-02-14	36.400	36.460	35.960	36.130	36.130	1,193,400
2025-02-13	36.240	36.690	35.900	36.260	36.260	1,841,185
2025-02-12	35.710	36.440	35.350	36.240	36.240	2,159,132
2025-02-11	35.880	35.990	35.320	35.710	35.710	1,347,200
2025-02-10	35.590	35.720	35.110	35.720	35.720	1,489,100
2025-02-07	35.270	35.980	35.160	35.590	35.590	2,148,500
2025-02-06	34.510	35.330	34.500	35.310	35.310	1,448,292
2025-02-05	35.420	35.480	34.450	34.850	34.850	1,195,600
2025-01-27	34.690	35.700	34.690	35.210	35.210	2,335,000
2025-01-24	34.080	34.660	34.000	34.660	34.660	1,696,500
2025-01-23	34.530	34.850	34.150	34.320	34.320	2,427,200
2025-01-22	35.770	35.900	33.990	34.080	34.080	4,543,521
2025-01-21	37.350	37.480	35.960	36.040	36.040	3,121,300

← NewerPage 7 of 21 · 1,216 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.