Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 143.10 | 144.32 | 137.02 | 139.01 | 139.01 | 6,439,021 |
| 2026-10-16 | 146.50 | 150.00 | 141.87 | 143.90 | 143.90 | 5,852,929 |
| 2026-10-15 | 143.95 | 146.56 | 139.00 | 143.31 | 143.31 | 8,048,843 |
| 2026-10-14 | 157.79 | 157.79 | 147.00 | 147.62 | 147.62 | 4,665,814 |
| 2026-10-13 | 149.87 | 156.88 | 143.03 | 155.22 | 155.22 | 7,482,930 |
| 2026-10-12 | 154.90 | 164.56 | 150.98 | 155.71 | 155.71 | 5,330,754 |
| 2026-10-09 | 158.03 | 158.88 | 148.61 | 156.83 | 156.83 | 6,038,744 |
| 2026-10-08 | 169.84 | 173.10 | 156.67 | 158.97 | 158.97 | 5,971,942 |
| 2026-09-30 | 180.79 | 181.08 | 168.60 | 170.10 | 170.10 | 4,517,503 |
| 2026-09-29 | 175.27 | 181.07 | 174.62 | 178.78 | 178.78 | 4,166,902 |
| 2026-09-28 | 186.00 | 187.75 | 174.00 | 176.80 | 176.80 | 5,638,536 |
| 2026-09-24 | 190.00 | 193.00 | 186.00 | 186.02 | 186.02 | 3,813,525 |
| 2026-09-23 | 192.74 | 195.77 | 190.76 | 192.60 | 192.60 | 4,344,987 |
| 2026-09-22 | 197.01 | 200.30 | 189.81 | 191.89 | 191.89 | 7,788,836 |
| 2026-09-21 | 201.00 | 204.20 | 195.50 | 196.50 | 196.50 | 6,889,187 |
| 2026-09-18 | 190.30 | 206.67 | 188.99 | 200.90 | 200.90 | 9,794,456 |
| 2026-09-17 | 183.50 | 191.04 | 183.21 | 186.11 | 186.11 | 6,901,179 |
| 2026-09-16 | 183.88 | 193.50 | 182.00 | 188.62 | 188.62 | 9,034,982 |
| 2026-09-15 | 176.98 | 187.00 | 172.00 | 183.29 | 183.29 | 7,467,112 |
| 2026-09-14 | 170.44 | 176.33 | 168.60 | 174.87 | 174.87 | 4,349,286 |
| 2026-09-11 | 175.51 | 175.51 | 165.29 | 172.55 | 172.55 | 5,488,691 |
| 2026-09-10 | 178.79 | 180.91 | 175.02 | 177.00 | 177.00 | 2,997,903 |
| 2026-09-09 | 182.99 | 184.86 | 179.00 | 179.16 | 179.16 | 3,471,366 |
| 2026-09-08 | 183.75 | 187.18 | 179.11 | 180.47 | 180.47 | 3,988,056 |
| 2026-09-07 | 182.48 | 187.31 | 180.24 | 184.77 | 184.77 | 5,320,932 |
| 2026-09-04 | 189.88 | 190.29 | 177.20 | 179.10 | 179.10 | 5,878,388 |
| 2026-09-03 | 190.00 | 191.00 | 183.26 | 186.75 | 186.75 | 5,234,957 |
| 2026-09-02 | 190.49 | 191.84 | 184.50 | 188.61 | 188.61 | 5,708,153 |
| 2026-09-01 | 202.53 | 204.89 | 192.00 | 192.00 | 192.00 | 7,306,507 |
| 2026-08-31 | 201.00 | 208.65 | 194.01 | 204.63 | 204.63 | 9,492,337 |
| 2026-08-28 | 213.83 | 220.00 | 206.40 | 206.55 | 206.55 | 6,477,679 |
| 2026-08-27 | 207.30 | 216.99 | 203.80 | 215.00 | 215.00 | 6,303,764 |
| 2026-08-26 | 203.00 | 211.66 | 197.00 | 206.40 | 206.40 | 6,178,559 |
| 2026-08-25 | 205.00 | 205.00 | 192.00 | 199.92 | 199.92 | 7,818,775 |
| 2026-08-24 | 209.00 | 217.55 | 202.00 | 207.25 | 207.25 | 7,138,791 |
| 2026-08-21 | 209.86 | 213.96 | 206.21 | 209.00 | 209.00 | 4,783,688 |
| 2026-08-20 | 213.93 | 215.90 | 206.12 | 208.11 | 208.11 | 6,641,357 |
| 2026-08-19 | 218.54 | 229.00 | 207.00 | 211.00 | 211.00 | 9,890,441 |
| 2026-08-18 | 223.00 | 231.80 | 219.00 | 230.04 | 230.04 | 8,234,844 |
| 2026-08-17 | 208.76 | 226.50 | 206.00 | 224.18 | 224.18 | 8,118,542 |
| 2026-08-14 | 215.01 | 216.50 | 206.12 | 209.55 | 209.55 | 7,297,992 |
| 2026-08-13 | 221.43 | 221.99 | 208.10 | 209.42 | 209.42 | 8,682,345 |
| 2026-08-12 | 209.72 | 222.66 | 209.72 | 217.09 | 217.09 | 8,452,208 |
| 2026-08-11 | 208.00 | 216.63 | 204.03 | 206.88 | 206.88 | 8,442,565 |
| 2026-08-10 | 196.00 | 215.65 | 194.02 | 210.00 | 210.00 | 12,309,100 |
| 2026-08-07 | 182.29 | 198.00 | 182.29 | 195.51 | 195.51 | 10,462,413 |
| 2026-08-06 | 167.61 | 187.31 | 166.00 | 183.80 | 183.80 | 12,674,760 |
| 2026-08-05 | 156.98 | 177.50 | 154.46 | 173.64 | 173.64 | 14,060,525 |
| 2026-08-04 | 149.04 | 157.60 | 144.00 | 154.66 | 154.66 | 11,209,531 |
| 2026-08-03 | 156.00 | 163.00 | 146.04 | 146.84 | 146.84 | 12,952,770 |
| 2026-07-31 | 180.26 | 182.26 | 164.36 | 165.01 | 165.01 | 11,514,044 |
| 2026-07-30 | 175.64 | 177.10 | 161.00 | 164.00 | 164.00 | 9,554,466 |
| 2026-07-29 | 182.00 | 183.75 | 160.15 | 176.64 | 176.64 | 13,705,446 |
| 2026-07-28 | 204.00 | 206.00 | 178.88 | 180.97 | 180.97 | 12,005,383 |
| 2026-07-27 | 188.00 | 199.94 | 177.76 | 199.00 | 199.00 | 9,518,315 |
| 2026-07-24 | 189.26 | 193.86 | 177.15 | 187.00 | 187.00 | 7,320,943 |
| 2026-07-23 | 196.04 | 197.84 | 184.20 | 186.81 | 186.81 | 7,937,663 |
| 2026-07-22 | 204.10 | 206.11 | 190.10 | 192.23 | 192.23 | 13,021,782 |
| 2026-07-21 | 175.96 | 204.84 | 151.00 | 204.10 | 204.10 | 16,047,510 |
| 2026-07-20 | 207.46 | 207.46 | 163.00 | 170.70 | 170.70 | 13,331,779 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-17 | 0.1500 CNY |
| 2024-10-25 | 0.2000 CNY |
| 2024-06-24 | 0.7400 CNY |
| 2023-06-19 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.