Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 36.700 | 36.980 | 35.340 | 35.420 | 35.180 | 3,894,384 |
| 2024-07-23 | 40.000 | 40.000 | 36.560 | 36.670 | 36.421 | 6,485,486 |
| 2024-07-22 | 39.550 | 40.500 | 39.230 | 40.000 | 39.729 | 4,985,763 |
| 2024-07-19 | 38.900 | 39.960 | 38.380 | 39.430 | 39.163 | 6,348,588 |
| 2024-07-18 | 39.920 | 40.820 | 38.010 | 39.330 | 39.063 | 7,839,449 |
| 2024-07-17 | 36.600 | 38.750 | 36.550 | 38.080 | 37.822 | 5,034,137 |
| 2024-07-16 | 35.800 | 37.130 | 35.000 | 36.800 | 36.550 | 3,833,300 |
| 2024-07-15 | 37.890 | 38.360 | 35.510 | 35.830 | 35.587 | 4,757,911 |
| 2024-07-12 | 35.970 | 37.240 | 35.500 | 36.790 | 36.541 | 2,990,346 |
| 2024-07-11 | 35.930 | 36.470 | 35.420 | 36.080 | 35.835 | 3,394,469 |
| 2024-07-10 | 35.620 | 35.970 | 35.100 | 35.330 | 35.090 | 2,932,237 |
| 2024-07-09 | 35.010 | 36.300 | 34.440 | 35.950 | 35.706 | 4,080,421 |
| 2024-07-08 | 35.990 | 36.420 | 33.300 | 35.160 | 34.922 | 2,578,087 |
| 2024-07-05 | 35.780 | 35.780 | 35.780 | 35.780 | 35.537 | 0 |
| 2024-07-04 | 37.110 | 37.400 | 35.660 | 35.780 | 35.537 | 2,471,806 |
| 2024-07-03 | 37.080 | 38.100 | 36.150 | 37.310 | 37.057 | 2,365,210 |
| 2024-07-02 | 37.490 | 37.970 | 36.810 | 37.090 | 36.838 | 2,227,186 |
| 2024-07-01 | 37.470 | 38.500 | 36.710 | 37.560 | 37.305 | 3,080,272 |
| 2024-06-28 | 37.860 | 38.600 | 36.680 | 36.940 | 36.689 | 3,528,823 |
| 2024-06-27 | 39.520 | 40.170 | 37.680 | 37.750 | 37.494 | 3,764,285 |
| 2024-06-26 | 39.200 | 40.000 | 38.380 | 39.890 | 39.619 | 3,011,680 |
| 2024-06-25 | 40.860 | 41.480 | 38.500 | 38.990 | 38.726 | 4,678,940 |
| 2024-06-24 | 44.150 | 45.010 | 40.680 | 40.870 | 40.593 | 4,760,589 |
| 2024-06-21 | 67.170 | 67.450 | 65.660 | 66.890 | 44.393 | 2,436,035 |
| 2024-06-20 | 66.700 | 69.570 | 65.810 | 67.970 | 45.110 | 3,767,618 |
| 2024-06-19 | 67.660 | 67.790 | 65.380 | 66.250 | 43.968 | 2,503,017 |
| 2024-06-18 | 65.800 | 68.100 | 65.150 | 66.940 | 44.426 | 3,820,725 |
| 2024-06-17 | 66.620 | 68.500 | 65.550 | 68.210 | 45.269 | 3,981,735 |
| 2024-06-14 | 68.010 | 69.280 | 66.620 | 66.630 | 44.220 | 6,301,782 |
| 2024-06-13 | 69.050 | 70.450 | 67.950 | 69.100 | 45.860 | 5,738,660 |
| 2024-06-12 | 69.220 | 69.870 | 67.660 | 68.330 | 45.348 | 4,315,561 |
| 2024-06-11 | 67.180 | 69.790 | 66.120 | 69.720 | 46.271 | 4,279,078 |
| 2024-06-07 | 65.600 | 67.400 | 64.100 | 67.070 | 44.512 | 3,585,325 |
| 2024-06-06 | 65.920 | 67.670 | 64.620 | 65.000 | 43.138 | 3,268,161 |
| 2024-06-05 | 65.710 | 67.270 | 65.380 | 65.580 | 43.523 | 1,919,551 |
| 2024-06-04 | 66.330 | 67.750 | 65.010 | 65.710 | 43.610 | 2,174,709 |
| 2024-06-03 | 64.250 | 67.200 | 63.600 | 66.820 | 44.346 | 3,527,973 |
| 2024-05-31 | 63.000 | 64.390 | 62.910 | 63.620 | 42.223 | 1,685,802 |
| 2024-05-30 | 61.910 | 64.340 | 61.010 | 63.540 | 42.170 | 2,338,767 |
| 2024-05-29 | 62.600 | 63.790 | 61.690 | 62.410 | 41.420 | 1,543,197 |
| 2024-05-28 | 62.690 | 64.950 | 62.080 | 63.000 | 41.811 | 2,904,568 |
| 2024-05-27 | 60.770 | 62.720 | 59.000 | 62.690 | 41.605 | 3,076,140 |
| 2024-05-24 | 61.000 | 61.800 | 60.420 | 60.420 | 40.099 | 1,413,542 |
| 2024-05-23 | 61.630 | 62.520 | 61.000 | 61.540 | 40.842 | 2,355,782 |
| 2024-05-22 | 64.350 | 65.200 | 59.000 | 61.820 | 41.028 | 5,448,617 |
| 2024-05-21 | 65.490 | 65.900 | 64.250 | 65.080 | 43.192 | 1,153,717 |
| 2024-05-20 | 65.970 | 67.190 | 65.000 | 65.710 | 43.610 | 1,411,970 |
| 2024-05-17 | 65.130 | 66.280 | 64.220 | 66.160 | 43.908 | 1,362,850 |
| 2024-05-16 | 65.000 | 66.190 | 64.250 | 65.280 | 43.324 | 1,422,946 |
| 2024-05-15 | 64.000 | 66.280 | 63.200 | 64.100 | 42.541 | 2,070,485 |
| 2024-05-14 | 64.300 | 65.560 | 62.800 | 64.000 | 42.475 | 1,575,125 |
| 2024-05-13 | 65.500 | 66.320 | 64.140 | 64.300 | 42.674 | 1,726,085 |
| 2024-05-10 | 68.750 | 69.180 | 64.990 | 66.060 | 43.842 | 2,571,039 |
| 2024-05-09 | 67.980 | 69.500 | 67.980 | 68.720 | 45.607 | 1,620,830 |
| 2024-05-08 | 68.670 | 69.390 | 67.600 | 67.980 | 45.116 | 2,651,755 |
| 2024-05-07 | 70.990 | 70.990 | 67.920 | 68.320 | 45.342 | 2,934,015 |
| 2024-05-06 | 72.990 | 72.990 | 70.050 | 70.600 | 46.855 | 2,554,728 |
| 2024-04-30 | 74.180 | 75.340 | 68.910 | 71.130 | 47.207 | 2,994,518 |
| 2024-04-29 | 67.540 | 72.980 | 67.200 | 72.320 | 47.997 | 3,037,318 |
| 2024-04-26 | 63.480 | 68.900 | 63.150 | 67.890 | 45.056 | 2,968,040 |
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.