Shenyang Fortune Precision Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	55.320	57.390	54.820	56.920	37.776	2,336,342
2024-01-22	59.510	59.810	55.220	55.730	36.986	2,365,216
2024-01-19	60.820	61.710	59.400	59.510	39.495	1,419,660
2024-01-18	59.880	61.070	58.800	60.750	40.318	2,181,039
2024-01-17	63.000	63.000	59.850	59.880	39.741	2,168,871
2024-01-16	62.750	64.180	61.860	63.100	41.877	1,503,312
2024-01-15	63.180	63.180	63.180	63.180	41.931	0
2024-01-12	64.500	65.280	63.180	63.180	41.931	2,375,639
2024-01-11	64.980	65.850	63.840	65.070	43.185	1,962,398
2024-01-10	66.500	66.500	63.580	64.470	42.787	2,909,952
2024-01-09	70.100	70.400	65.890	66.500	44.134	2,765,519
2024-01-08	70.400	70.500	69.450	69.600	46.191	977,020
2024-01-05	70.930	71.300	69.520	70.400	46.722	1,193,862
2024-01-04	70.350	71.180	69.620	70.890	47.047	1,524,024
2024-01-03	73.950	73.950	68.700	70.430	46.742	4,249,020
2024-01-02	78.100	78.100	73.500	73.980	49.098	3,825,366
2023-12-29	77.100	78.650	76.700	78.310	51.972	1,331,113
2023-12-28	76.600	78.080	75.900	77.100	51.169	1,791,858
2023-12-27	74.600	77.350	74.500	76.600	50.837	1,472,450
2023-12-26	78.080	78.200	74.150	74.600	49.510	2,094,288
2023-12-25	79.610	80.500	78.580	78.820	52.310	832,769
2023-12-22	81.000	81.690	79.600	79.950	53.060	1,427,677
2023-12-21	78.530	82.290	78.500	81.120	53.837	1,533,571
2023-12-20	79.960	80.070	78.200	79.030	52.450	1,074,521
2023-12-19	77.770	79.430	77.150	79.360	52.669	994,114
2023-12-18	79.800	79.800	77.510	77.710	51.574	1,196,368
2023-12-15	80.100	81.080	79.800	80.200	53.226	929,234
2023-12-14	80.480	81.540	79.750	80.100	53.160	1,258,039
2023-12-13	82.260	82.780	80.300	80.370	53.339	1,068,076
2023-12-12	82.960	83.500	82.100	82.450	54.720	1,242,565
2023-12-11	80.780	83.500	79.380	82.950	55.051	2,408,880
2023-12-08	77.410	81.110	77.410	80.780	53.611	3,586,214
2023-12-07	79.100	79.550	77.600	77.770	51.614	2,030,141
2023-12-06	79.010	79.880	78.700	78.820	52.310	1,206,211
2023-12-05	79.000	79.790	78.620	78.660	52.204	1,224,029
2023-12-04	80.090	81.780	79.600	79.690	52.888	1,692,769
2023-12-01	79.980	80.390	78.210	80.000	53.094	1,479,937
2023-11-30	80.300	80.650	78.700	79.720	52.908	1,219,565
2023-11-29	80.020	81.970	79.900	80.280	53.279	1,666,527
2023-11-28	81.150	81.550	79.700	80.250	53.259	1,667,060
2023-11-27	79.510	81.810	79.150	80.920	53.704	2,532,648
2023-11-24	81.300	81.300	79.690	79.820	52.974	1,715,293
2023-11-23	81.290	81.710	79.530	81.300	53.956	2,301,431
2023-11-22	83.490	84.690	81.290	81.290	53.950	2,696,200
2023-11-21	85.240	86.500	83.600	83.990	55.742	2,433,460
2023-11-20	85.020	86.260	84.400	84.980	56.399	2,129,250
2023-11-17	85.430	86.580	84.680	85.760	56.916	1,538,353
2023-11-16	85.600	86.460	84.060	85.630	56.830	2,720,177
2023-11-15	88.000	88.480	85.560	86.240	57.235	3,335,811
2023-11-14	86.600	88.790	86.420	87.900	58.337	3,462,428
2023-11-13	91.300	91.650	86.020	87.890	58.330	3,729,224
2023-11-10	87.000	90.760	86.560	88.890	58.994	4,925,990
2023-11-09	88.990	90.000	86.900	87.200	57.872	3,816,557
2023-11-08	86.280	90.000	85.920	88.060	58.443	5,430,498
2023-11-07	82.020	87.800	81.120	86.530	57.427	4,760,622
2023-11-06	80.860	82.990	80.500	82.520	54.766	3,149,428
2023-11-03	76.100	81.810	75.900	80.830	53.644	4,240,763
2023-11-02	78.180	79.000	75.910	75.910	50.379	1,741,185
2023-11-01	79.070	79.590	77.630	77.900	51.700	1,617,042
2023-10-31	80.540	80.980	77.950	79.200	52.563	2,294,113

← NewerPage 12 of 17 · 978 trading daysOlder →

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.