Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	38.490	39.370	38.350	39.230	39.230	1,160,312
2024-10-24	38.800	39.110	38.420	38.490	38.490	718,500
2024-10-23	39.130	39.330	38.630	38.860	38.860	1,249,618
2024-10-22	38.500	39.350	38.400	39.150	39.150	1,338,500
2024-10-21	39.340	39.550	38.330	38.710	38.710	1,735,110
2024-10-18	38.250	39.950	37.880	39.100	39.100	1,571,307
2024-10-17	39.310	39.450	38.250	38.300	38.300	704,100
2024-10-16	38.010	39.460	37.770	39.020	39.020	1,137,600
2024-10-15	39.500	39.500	38.380	38.380	38.380	1,188,141
2024-10-14	39.330	40.200	38.100	39.650	39.650	1,040,342
2024-10-11	40.600	40.730	38.690	39.220	39.220	1,296,820
2024-10-10	40.200	42.430	40.010	40.730	40.730	1,516,621
2024-10-09	44.060	44.060	40.460	40.750	40.750	2,092,261
2024-10-08	47.500	47.700	42.270	44.780	44.780	3,479,907
2024-09-30	40.550	43.550	40.040	43.450	43.450	2,887,332
2024-09-27	37.680	39.970	37.680	39.800	39.800	1,413,400
2024-09-26	35.000	37.670	34.940	37.670	37.670	1,667,560
2024-09-25	35.410	36.600	35.160	35.170	35.170	1,322,460
2024-09-24	34.490	35.090	33.780	35.080	35.080	1,044,900
2024-09-23	34.980	35.270	34.170	34.300	34.300	502,000
2024-09-20	34.900	35.160	34.310	34.990	34.990	788,100
2024-09-19	33.770	34.940	33.710	34.920	34.920	1,113,900
2024-09-18	32.470	33.960	32.200	33.720	33.720	927,464
2024-09-13	32.780	33.180	32.430	32.460	32.460	544,179
2024-09-12	33.300	33.590	32.770	32.780	32.780	681,500
2024-09-11	33.130	33.630	32.860	33.280	33.280	747,464
2024-09-10	33.680	33.700	32.660	33.210	33.210	1,205,614
2024-09-09	34.000	34.180	33.230	33.640	33.640	1,070,300
2024-09-06	35.270	35.490	34.100	34.100	34.100	1,120,100
2024-09-05	34.750	35.550	34.720	35.390	35.390	828,000
2024-09-04	34.250	35.180	34.030	34.930	34.930	1,349,901
2024-09-03	33.160	34.740	32.830	34.470	34.470	1,645,277
2024-09-02	34.170	34.380	32.710	33.250	33.250	1,611,263
2024-08-30	33.970	34.970	33.260	34.400	34.400	1,431,400
2024-08-29	33.020	34.150	32.760	33.970	33.970	1,199,624
2024-08-28	33.990	33.990	32.000	33.030	33.030	2,528,205
2024-08-27	34.390	35.090	33.990	34.950	34.950	938,700
2024-08-26	34.900	35.390	34.000	34.390	34.390	870,200
2024-08-23	34.520	35.040	34.370	34.940	34.940	477,700
2024-08-22	35.290	35.570	34.360	34.510	34.510	601,800
2024-08-21	35.500	35.760	34.900	35.280	35.280	701,400
2024-08-20	36.800	36.930	35.370	35.600	35.600	861,400
2024-08-19	36.500	37.350	36.500	36.800	36.800	656,636
2024-08-16	37.250	37.290	36.700	36.780	36.780	277,000
2024-08-15	36.860	37.540	36.600	37.050	37.050	506,400
2024-08-14	37.200	37.370	36.600	37.020	37.020	380,698
2024-08-13	37.170	37.380	36.700	37.200	37.200	370,400
2024-08-12	36.820	37.660	36.410	37.200	37.200	571,900
2024-08-09	38.400	40.000	36.880	36.970	36.970	1,479,600
2024-08-08	37.560	38.450	37.410	38.400	38.400	1,251,700
2024-08-07	37.900	38.120	37.190	37.830	37.830	1,032,600
2024-08-06	37.400	37.960	36.860	37.920	37.920	795,100
2024-08-05	36.920	37.990	36.880	37.130	37.130	838,800
2024-08-02	37.370	37.960	37.070	37.180	37.180	599,700
2024-08-01	38.300	38.300	37.300	37.610	37.610	911,601
2024-07-31	36.770	38.340	36.600	38.130	38.130	1,080,600
2024-07-30	36.630	37.420	36.500	36.790	36.790	650,100
2024-07-29	37.610	37.720	36.820	36.910	36.910	840,600
2024-07-26	37.340	38.380	37.340	37.810	37.810	918,000
2024-07-25	36.000	38.000	35.850	37.260	37.260	1,084,436

← NewerPage 9 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.