Shanghai Flyco Electrical Appliance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.800	32.620	31.720	32.400	32.400	1,184,096
2026-10-16	32.550	32.600	31.690	31.950	31.950	1,049,600
2026-10-15	31.630	32.350	31.400	31.950	31.950	1,088,900
2026-10-14	31.330	32.200	31.170	31.920	31.920	1,092,800
2026-10-13	31.730	31.850	30.980	31.730	31.730	1,407,300
2026-10-12	32.090	32.700	31.800	31.940	31.940	1,407,944
2026-10-09	31.570	32.250	31.210	32.160	32.160	1,630,047
2026-10-08	31.080	31.790	30.910	31.790	31.790	1,677,601
2026-09-30	30.850	31.290	30.720	31.090	31.090	1,377,802
2026-09-29	30.860	31.200	30.420	30.690	30.690	1,277,400
2026-09-28	31.060	31.980	30.820	30.930	30.930	1,459,346
2026-09-24	31.110	31.500	30.790	31.000	31.000	1,067,451
2026-09-23	31.310	31.600	31.090	31.260	31.260	1,024,500
2026-09-22	31.480	31.680	31.180	31.620	31.620	1,625,498
2026-09-21	31.710	31.880	31.100	31.360	31.360	2,333,263
2026-09-18	32.550	32.990	31.670	31.670	31.670	2,527,414
2026-09-17	31.000	32.550	30.520	32.540	32.540	2,767,895
2026-09-16	31.590	31.600	30.730	30.940	30.940	916,400
2026-09-15	31.610	31.630	31.000	31.450	31.450	1,284,899
2026-09-14	30.190	32.330	30.130	31.450	31.450	2,089,382
2026-09-11	30.220	30.410	29.940	30.250	30.250	728,000
2026-09-10	31.010	31.010	30.450	30.820	30.320	888,810
2026-09-09	31.640	31.800	30.900	31.010	30.507	1,283,400
2026-09-08	31.520	32.110	31.400	31.580	31.068	1,088,600
2026-09-07	31.790	32.080	31.420	32.020	31.501	754,700
2026-09-04	31.670	32.050	31.410	31.690	31.176	921,000
2026-09-03	31.840	32.180	31.440	31.520	31.520	1,160,500
2026-09-02	31.610	32.000	31.190	31.790	31.790	1,230,700
2026-09-01	31.000	31.890	30.880	31.670	31.670	1,717,400
2026-08-31	30.680	31.140	30.520	30.790	30.790	871,001
2026-08-28	31.000	31.140	30.700	30.970	30.970	865,504
2026-08-27	30.860	31.180	30.540	30.800	30.800	1,103,025
2026-08-26	30.350	30.570	30.100	30.340	30.340	524,729
2026-08-25	29.870	30.360	29.840	30.340	30.340	749,700
2026-08-24	30.000	30.280	29.810	29.880	29.880	752,837
2026-08-21	30.210	30.280	29.760	29.990	29.990	677,100
2026-08-20	30.000	30.580	30.000	30.250	30.250	761,700
2026-08-19	30.800	30.800	29.800	29.980	29.980	1,198,142
2026-08-18	30.600	30.950	30.420	30.840	30.840	601,100
2026-08-17	30.230	30.830	29.850	30.780	30.780	1,220,714
2026-08-14	30.840	30.990	30.230	30.260	30.260	987,100
2026-08-13	31.360	31.530	30.770	30.850	30.850	1,185,181
2026-08-12	30.790	31.580	30.640	31.380	31.380	923,631
2026-08-11	31.000	31.170	30.640	30.810	30.810	706,300
2026-08-10	30.950	31.480	30.830	31.170	31.170	1,011,687
2026-08-07	31.020	31.120	30.590	30.970	30.970	837,905
2026-08-06	31.000	31.290	30.810	31.070	31.070	734,603
2026-08-05	31.420	31.420	30.880	31.290	31.290	673,492
2026-08-04	31.860	31.860	31.180	31.380	31.380	892,467
2026-08-03	31.800	32.270	31.500	31.740	31.740	1,042,590
2026-07-31	31.210	31.940	30.700	31.830	31.830	1,253,988
2026-07-30	30.600	31.610	30.440	31.100	31.100	1,464,017
2026-07-29	29.850	30.660	29.800	30.460	30.460	982,200
2026-07-28	29.240	30.100	29.160	29.850	29.850	1,055,100
2026-07-27	29.010	29.530	28.890	29.360	29.360	711,506
2026-07-24	29.800	29.800	29.050	29.050	29.050	943,500
2026-07-23	29.780	30.140	29.700	29.900	29.900	883,155
2026-07-22	30.600	30.600	29.610	29.800	29.800	1,559,432
2026-07-21	30.790	30.950	30.260	30.370	30.370	1,325,300
2026-07-20	30.340	31.100	30.200	30.760	30.760	1,610,400

Page 1 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.