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
2023-04-28	106.32	110.00	106.10	108.10	71.309	4,659,011
2023-04-27	106.00	110.60	105.99	109.60	72.298	4,375,905
2023-04-26	105.88	108.25	102.00	105.33	69.481	4,965,545
2023-04-25	116.85	117.83	105.71	107.36	70.820	8,377,966
2023-04-24	120.02	123.02	115.42	116.76	77.021	5,721,034
2023-04-21	132.00	133.20	120.60	120.61	79.561	7,744,736
2023-04-20	130.50	139.00	130.21	133.01	87.741	8,318,277
2023-04-19	127.82	134.44	126.00	132.69	87.529	6,580,649
2023-04-18	130.97	131.00	125.50	128.38	84.686	5,416,653
2023-04-17	135.00	141.00	130.00	131.50	86.744	9,770,032
2023-04-14	122.51	136.00	118.01	136.00	89.713	10,977,586
2023-04-13	124.23	127.80	119.08	119.85	79.060	5,939,432
2023-04-12	115.61	126.50	113.50	124.44	82.087	8,309,041
2023-04-11	115.19	118.80	114.11	115.95	76.487	4,415,281
2023-04-10	125.00	125.00	114.01	115.88	76.441	8,973,626
2023-04-07	123.98	127.00	119.81	124.80	82.325	7,121,496
2023-04-06	112.23	123.30	112.20	122.80	81.006	9,039,256
2023-04-04	117.90	121.30	112.31	114.03	75.220	6,621,332
2023-04-03	115.00	119.66	114.00	118.70	78.301	5,075,717
2023-03-31	113.01	114.55	111.32	113.35	74.772	3,009,910
2023-03-30	116.95	118.65	111.40	113.28	74.726	4,809,197
2023-03-29	111.43	119.50	111.43	117.03	77.199	4,233,720
2023-03-28	114.80	115.60	111.30	111.93	73.835	2,740,677
2023-03-27	117.88	119.83	115.00	115.35	76.091	2,792,018
2023-03-24	118.00	120.52	116.52	117.75	77.674	2,561,783
2023-03-23	117.12	120.48	116.40	118.90	78.433	3,402,277
2023-03-22	119.69	121.63	117.51	117.90	77.773	2,852,131
2023-03-21	122.36	122.36	118.80	119.95	79.125	2,265,203
2023-03-20	123.60	127.49	121.24	121.83	80.366	3,644,202
2023-03-17	117.14	126.80	116.01	124.01	81.804	4,740,762
2023-03-16	119.50	122.53	115.01	115.88	76.441	3,251,690
2023-03-15	119.50	125.15	118.52	121.03	79.838	4,074,432
2023-03-14	112.39	122.49	110.72	120.15	79.257	5,860,474
2023-03-13	114.44	114.92	110.35	112.54	74.237	2,737,214
2023-03-10	113.50	117.65	111.68	114.60	75.596	4,127,548
2023-03-09	111.20	116.50	110.82	113.48	74.858	5,275,223
2023-03-08	110.50	112.98	110.00	111.20	73.353	2,523,752
2023-03-07	119.24	120.79	110.00	111.75	73.716	4,090,557
2023-03-06	118.38	121.45	116.26	120.35	79.389	3,172,394
2023-03-03	116.50	120.70	114.60	117.53	77.529	3,152,576
2023-03-02	114.25	116.60	114.10	114.37	75.445	2,268,258
2023-03-01	111.42	114.20	110.34	114.10	75.267	2,327,495
2023-02-28	111.64	112.38	108.51	111.03	73.241	1,540,558
2023-02-27	111.38	113.36	110.45	110.51	72.898	1,820,064
2023-02-24	112.10	113.70	110.90	112.00	73.881	1,776,997
2023-02-23	114.73	115.51	110.82	111.47	73.532	2,369,290
2023-02-22	113.00	116.49	112.58	114.72	75.675	1,738,365
2023-02-21	115.68	115.81	113.12	114.60	75.596	1,365,319
2023-02-20	114.08	115.27	110.90	115.00	75.860	2,463,886
2023-02-17	119.35	119.98	113.97	114.00	75.201	2,487,441
2023-02-16	125.00	126.70	117.37	119.35	78.730	4,256,111
2023-02-15	116.30	128.60	115.45	126.75	83.611	6,803,253
2023-02-14	116.00	117.98	113.90	116.30	76.718	1,962,117
2023-02-13	112.89	117.75	112.88	116.45	76.817	3,034,990
2023-02-10	115.70	116.67	111.90	113.39	74.798	3,029,555
2023-02-09	108.50	116.58	107.15	116.40	76.784	3,667,653
2023-02-08	110.81	112.50	108.67	108.83	71.790	1,581,146
2023-02-07	111.83	113.78	109.17	110.55	72.925	2,345,943
2023-02-06	114.60	116.30	111.68	112.56	74.251	2,073,417
2023-02-03	114.59	115.90	112.30	114.48	75.517	2,156,820

← NewerPage 15 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.