Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	37.400	37.750	36.800	37.300	37.300	3,322,500
2025-01-17	39.200	39.200	36.640	38.450	38.450	6,156,701
2025-01-16	40.230	41.470	40.140	40.460	40.460	889,400
2025-01-15	40.000	41.660	39.630	40.210	40.210	1,394,000
2025-01-14	38.380	39.890	38.270	39.890	39.890	1,128,600
2025-01-13	37.500	38.760	37.500	38.370	38.370	665,100
2025-01-10	40.150	40.350	38.610	38.620	38.620	966,400
2025-01-09	41.410	41.410	39.880	40.320	40.320	1,163,900
2025-01-08	40.400	41.850	39.680	41.300	41.300	1,260,618
2025-01-07	41.150	41.550	40.030	40.620	40.620	1,281,077
2025-01-06	40.410	41.350	40.020	41.020	41.020	1,543,132
2025-01-03	42.350	43.300	40.200	40.410	40.410	2,632,800
2025-01-02	41.290	43.190	41.140	42.340	42.340	2,943,771
2024-12-31	43.800	43.940	41.360	41.520	41.520	2,388,600
2024-12-30	44.800	44.960	43.210	43.850	43.850	2,749,020
2024-12-27	46.430	47.250	44.800	44.960	44.960	3,049,152
2024-12-26	47.500	51.510	46.550	47.260	47.260	3,888,152
2024-12-25	45.810	48.010	44.790	47.910	47.910	4,189,400
2024-12-24	45.420	47.100	44.220	46.500	46.500	4,823,674
2024-12-23	47.500	47.500	44.000	44.620	44.620	4,281,567
2024-12-20	42.210	45.980	42.210	45.980	45.980	2,527,036
2024-12-19	41.450	41.940	41.000	41.800	41.800	780,000
2024-12-18	42.190	42.390	41.560	41.710	41.710	631,200
2024-12-17	42.410	43.200	42.000	42.190	42.190	716,014
2024-12-16	42.980	43.490	42.390	42.680	42.680	778,600
2024-12-13	43.690	43.690	42.740	43.040	43.040	1,246,800
2024-12-12	42.450	43.850	42.450	43.680	43.680	1,370,900
2024-12-11	41.900	42.990	41.800	42.840	42.840	916,061
2024-12-10	42.000	42.880	41.770	41.900	41.900	1,056,100
2024-12-09	41.840	41.860	41.120	41.330	41.330	725,857
2024-12-06	42.160	42.490	41.620	41.700	41.700	884,196
2024-12-05	41.510	42.330	41.510	42.270	42.270	875,036
2024-12-04	42.480	42.690	41.530	41.840	41.840	921,009
2024-12-03	43.250	43.790	42.280	42.500	42.500	1,086,994
2024-12-02	43.000	44.260	42.400	43.200	43.200	1,576,684
2024-11-29	41.520	42.760	41.410	42.500	42.500	1,713,300
2024-11-28	42.130	42.380	41.400	41.630	41.630	871,784
2024-11-27	41.090	42.200	40.930	42.160	42.160	1,283,794
2024-11-26	40.920	42.460	40.700	41.190	41.190	1,505,894
2024-11-25	40.260	41.530	40.260	41.180	41.180	1,040,381
2024-11-22	41.510	42.200	40.100	40.260	40.260	1,299,381
2024-11-21	42.200	42.200	41.180	41.510	41.510	1,205,100
2024-11-20	41.630	42.300	40.800	42.250	42.250	1,789,979
2024-11-19	40.170	41.800	40.000	41.610	41.610	1,741,378
2024-11-18	40.930	41.560	40.000	40.200	40.200	1,584,767
2024-11-15	40.720	41.980	40.100	41.040	41.040	1,836,608
2024-11-14	41.160	42.400	40.800	41.000	41.000	2,033,155
2024-11-13	41.290	41.340	40.580	41.170	41.170	1,542,577
2024-11-12	40.420	41.600	40.060	41.590	41.590	2,867,035
2024-11-11	39.660	40.280	39.420	40.190	40.190	1,470,923
2024-11-08	40.770	40.940	39.570	39.850	39.850	2,127,300
2024-11-07	38.750	40.790	38.680	40.560	40.560	2,771,637
2024-11-06	38.850	39.550	38.620	39.110	39.110	2,133,214
2024-11-05	38.330	38.900	37.640	38.900	38.900	2,503,096
2024-11-04	37.650	38.400	37.550	38.330	38.330	1,711,205
2024-11-01	37.700	37.900	37.070	37.220	37.220	1,277,972
2024-10-31	38.130	38.200	37.410	37.700	37.700	1,529,723
2024-10-30	38.560	38.850	38.030	38.180	38.180	1,149,500
2024-10-29	39.460	39.700	38.450	38.560	38.560	1,241,672
2024-10-28	39.520	39.520	38.520	39.400	39.400	1,349,516

← NewerPage 8 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.