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
2023-10-30	77.000	80.510	77.000	79.550	52.795	2,451,557
2023-10-27	75.620	78.790	74.100	78.100	51.833	2,665,096
2023-10-26	77.260	77.610	74.670	75.850	50.339	2,405,384
2023-10-25	79.600	79.950	77.200	77.800	51.633	1,997,595
2023-10-24	78.240	80.880	75.500	79.490	52.755	1,917,529
2023-10-23	80.000	80.800	76.500	78.060	51.806	2,345,484
2023-10-20	80.870	81.790	79.810	80.300	53.293	1,371,838
2023-10-19	80.900	83.580	80.510	81.190	53.883	1,754,181
2023-10-18	81.620	83.600	80.070	81.640	54.182	1,549,903
2023-10-17	81.630	82.800	80.010	80.940	53.717	2,271,182
2023-10-16	86.540	87.700	81.530	82.430	54.706	2,866,351
2023-10-13	88.510	89.860	85.680	86.770	57.587	2,206,320
2023-10-12	89.980	91.910	85.810	89.200	59.199	2,649,017
2023-10-11	87.200	89.950	86.090	88.800	58.934	3,477,163
2023-10-10	92.010	92.010	80.560	88.200	58.536	5,946,839
2023-10-09	92.980	94.570	92.090	92.350	61.290	1,472,312
2023-09-28	91.100	95.800	89.880	93.700	62.186	1,496,361
2023-09-27	87.990	93.180	87.990	91.500	60.726	2,059,581
2023-09-26	90.060	90.850	88.030	88.200	58.536	918,377
2023-09-25	90.620	92.420	88.220	90.060	59.770	2,071,434
2023-09-22	85.300	91.130	84.800	90.620	60.142	2,194,508
2023-09-21	87.680	87.680	85.070	85.230	56.564	1,103,874
2023-09-20	91.450	92.380	87.010	87.080	57.792	2,196,111
2023-09-19	94.820	94.820	92.010	92.400	61.323	1,130,993
2023-09-18	93.100	94.860	92.470	94.000	62.385	1,607,321
2023-09-15	98.090	98.090	93.510	95.980	63.699	2,359,944
2023-09-14	96.400	98.900	94.700	98.500	65.371	2,199,932
2023-09-13	96.810	98.000	94.170	96.250	63.878	1,842,653
2023-09-12	95.200	99.880	94.200	98.000	65.040	3,235,832
2023-09-11	97.000	97.000	93.350	96.240	63.871	3,055,803
2023-09-08	90.900	97.000	90.850	95.200	63.181	2,487,353
2023-09-07	96.160	96.260	91.800	91.800	60.925	2,299,421
2023-09-06	91.800	97.310	91.630	97.200	64.509	3,763,480
2023-09-05	89.250	93.800	89.150	91.810	60.931	2,326,018
2023-09-04	91.500	94.160	88.260	90.330	59.949	1,939,763
2023-09-01	91.400	95.280	91.020	92.300	61.257	2,519,886
2023-08-31	88.710	92.510	87.150	91.450	60.692	3,496,448
2023-08-30	88.950	90.400	86.100	88.870	58.980	2,245,726
2023-08-29	78.090	86.260	77.510	85.770	56.923	3,079,304
2023-08-28	83.000	84.980	78.240	78.300	51.965	1,672,849
2023-08-25	82.310	82.310	77.970	78.270	51.945	1,441,892
2023-08-24	81.550	83.290	79.880	82.230	54.573	1,316,970
2023-08-23	83.140	83.500	80.890	81.130	53.844	1,003,096
2023-08-22	84.850	85.150	80.660	83.900	55.682	1,361,998
2023-08-21	86.000	86.000	83.350	83.790	55.609	979,289
2023-08-18	83.160	87.550	82.530	84.910	56.352	2,432,418
2023-08-17	80.760	82.970	80.020	82.210	54.560	1,381,075
2023-08-16	82.880	84.440	80.770	80.770	53.605	1,170,330
2023-08-15	86.590	86.590	82.180	83.310	55.290	1,394,602
2023-08-14	85.020	86.830	84.500	85.980	57.062	1,309,896
2023-08-11	87.780	88.320	85.500	85.990	57.069	1,149,785
2023-08-10	87.260	88.410	86.700	87.440	58.031	720,361
2023-08-09	89.800	89.800	87.110	87.270	57.918	900,729
2023-08-08	88.950	90.000	88.010	89.570	59.445	965,071
2023-08-07	88.880	89.880	87.610	88.600	58.801	933,243
2023-08-04	89.010	89.890	87.570	88.920	59.013	1,253,034
2023-08-03	87.980	90.210	87.780	89.320	59.279	1,258,748
2023-08-02	85.230	89.800	85.100	89.300	59.266	2,228,245
2023-08-01	86.750	86.750	84.910	85.930	57.029	1,570,775
2023-07-31	81.830	87.570	81.760	86.330	57.295	2,699,224

← NewerPage 13 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.