Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63.480 | 68.900 | 63.150 | 67.890 | 45.056 | 2,968,040 |
| 2024-04-25 | 62.600 | 64.350 | 62.300 | 63.480 | 42.130 | 1,165,870 |
| 2024-04-24 | 62.820 | 63.900 | 61.890 | 63.350 | 42.043 | 1,213,047 |
| 2024-04-23 | 63.200 | 63.780 | 61.520 | 62.620 | 41.559 | 1,094,927 |
| 2024-04-22 | 62.200 | 63.640 | 60.090 | 62.730 | 41.632 | 1,945,143 |
| 2024-04-19 | 64.880 | 66.360 | 61.900 | 62.310 | 41.353 | 2,507,430 |
| 2024-04-18 | 67.040 | 68.860 | 65.200 | 65.500 | 43.470 | 3,114,927 |
| 2024-04-17 | 61.300 | 67.550 | 61.150 | 67.150 | 44.565 | 4,179,055 |
| 2024-04-16 | 59.890 | 64.040 | 58.550 | 61.540 | 40.842 | 3,266,687 |
| 2024-04-15 | 61.150 | 62.970 | 60.050 | 60.560 | 40.192 | 1,907,102 |
| 2024-04-12 | 58.710 | 61.070 | 58.710 | 60.200 | 39.953 | 1,676,190 |
| 2024-04-11 | 59.070 | 60.770 | 58.840 | 58.880 | 39.077 | 1,928,918 |
| 2024-04-10 | 63.230 | 63.230 | 59.720 | 59.800 | 39.687 | 2,081,796 |
| 2024-04-09 | 61.490 | 63.750 | 61.120 | 63.230 | 41.964 | 1,858,649 |
| 2024-04-08 | 61.470 | 63.890 | 61.450 | 61.650 | 40.915 | 2,316,120 |
| 2024-04-03 | 63.440 | 63.800 | 60.010 | 61.420 | 40.763 | 2,702,947 |
| 2024-04-02 | 64.900 | 64.900 | 61.680 | 63.500 | 42.143 | 2,575,720 |
| 2024-04-01 | 65.970 | 66.040 | 64.080 | 64.490 | 42.800 | 2,407,545 |
| 2024-03-29 | 65.600 | 65.990 | 63.610 | 64.380 | 42.727 | 1,561,327 |
| 2024-03-28 | 64.390 | 67.080 | 64.330 | 66.470 | 44.114 | 2,996,168 |
| 2024-03-27 | 69.030 | 69.490 | 64.780 | 64.920 | 43.085 | 3,177,956 |
| 2024-03-26 | 73.080 | 74.370 | 68.330 | 69.990 | 46.450 | 4,864,542 |
| 2024-03-25 | 74.000 | 78.010 | 72.000 | 73.730 | 48.932 | 5,573,073 |
| 2024-03-22 | 69.690 | 74.140 | 69.060 | 73.730 | 48.932 | 5,346,815 |
| 2024-03-21 | 68.500 | 72.370 | 68.070 | 69.710 | 46.264 | 3,638,614 |
| 2024-03-20 | 66.000 | 69.260 | 65.810 | 68.650 | 45.561 | 2,660,450 |
| 2024-03-19 | 66.780 | 67.510 | 66.110 | 66.470 | 44.114 | 1,617,013 |
| 2024-03-18 | 67.000 | 67.340 | 65.760 | 66.930 | 44.419 | 2,211,050 |
| 2024-03-15 | 65.020 | 67.000 | 64.300 | 67.000 | 44.466 | 2,460,874 |
| 2024-03-14 | 67.760 | 67.760 | 64.600 | 65.560 | 43.510 | 2,710,201 |
| 2024-03-13 | 67.950 | 70.480 | 67.650 | 67.960 | 45.103 | 3,554,625 |
| 2024-03-12 | 67.020 | 69.500 | 66.050 | 67.900 | 45.063 | 3,836,904 |
| 2024-03-11 | 65.000 | 69.000 | 62.730 | 67.720 | 44.944 | 6,051,825 |
| 2024-03-08 | 63.710 | 65.080 | 61.880 | 64.400 | 42.740 | 5,036,810 |
| 2024-03-07 | 65.000 | 70.000 | 62.580 | 62.750 | 41.645 | 10,197,404 |
| 2024-03-06 | 59.450 | 59.940 | 57.420 | 58.910 | 39.097 | 2,453,965 |
| 2024-03-05 | 60.080 | 61.310 | 59.010 | 59.890 | 39.747 | 2,270,213 |
| 2024-03-04 | 61.380 | 62.280 | 59.680 | 60.700 | 40.285 | 2,758,979 |
| 2024-03-01 | 61.620 | 63.210 | 60.200 | 61.380 | 40.736 | 3,517,409 |
| 2024-02-29 | 55.610 | 62.590 | 55.610 | 61.940 | 41.108 | 4,568,956 |
| 2024-02-28 | 61.250 | 63.140 | 56.500 | 56.680 | 37.617 | 3,580,606 |
| 2024-02-27 | 58.470 | 62.580 | 57.400 | 61.690 | 40.942 | 4,342,920 |
| 2024-02-26 | 55.960 | 60.780 | 55.740 | 59.030 | 39.176 | 3,968,692 |
| 2024-02-23 | 56.070 | 56.490 | 54.330 | 56.260 | 37.338 | 2,811,258 |
| 2024-02-22 | 54.660 | 56.500 | 53.750 | 55.900 | 37.099 | 2,953,673 |
| 2024-02-21 | 54.380 | 56.060 | 53.010 | 54.510 | 36.177 | 2,417,424 |
| 2024-02-20 | 54.390 | 55.580 | 53.530 | 54.380 | 36.090 | 2,072,691 |
| 2024-02-19 | 55.840 | 56.700 | 53.000 | 54.620 | 36.250 | 3,071,002 |
| 2024-02-08 | 51.240 | 56.800 | 50.500 | 55.250 | 36.668 | 4,049,854 |
| 2024-02-07 | 49.400 | 52.200 | 48.880 | 50.040 | 33.210 | 3,813,372 |
| 2024-02-06 | 44.370 | 49.790 | 42.210 | 49.400 | 32.785 | 3,303,123 |
| 2024-02-05 | 47.380 | 47.480 | 42.120 | 44.100 | 29.268 | 3,913,112 |
| 2024-02-02 | 50.280 | 50.690 | 46.500 | 47.970 | 31.836 | 3,345,529 |
| 2024-02-01 | 49.260 | 52.500 | 48.300 | 50.640 | 33.608 | 3,238,975 |
| 2024-01-31 | 51.950 | 52.410 | 49.840 | 50.000 | 33.183 | 2,133,797 |
| 2024-01-30 | 53.000 | 53.890 | 51.250 | 51.480 | 34.166 | 1,997,800 |
| 2024-01-29 | 55.800 | 56.780 | 53.600 | 53.870 | 35.752 | 2,300,930 |
| 2024-01-26 | 58.000 | 58.110 | 54.810 | 55.150 | 36.601 | 2,299,538 |
| 2024-01-25 | 55.990 | 58.740 | 54.810 | 58.120 | 38.572 | 2,230,169 |
| 2024-01-24 | 56.920 | 57.120 | 53.700 | 55.850 | 37.066 | 2,404,502 |
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.