Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 109.36 | 116.59 | 109.30 | 114.55 | 75.563 | 4,356,553 |
| 2023-02-01 | 106.93 | 110.75 | 106.61 | 109.26 | 72.074 | 2,830,331 |
| 2023-01-31 | 108.50 | 109.30 | 105.90 | 106.61 | 70.326 | 1,943,333 |
| 2023-01-30 | 111.04 | 111.98 | 108.72 | 108.88 | 71.823 | 2,782,478 |
| 2023-01-20 | 116.00 | 116.25 | 107.93 | 110.81 | 73.096 | 3,363,779 |
| 2023-01-19 | 113.92 | 116.44 | 112.00 | 115.14 | 75.953 | 2,641,582 |
| 2023-01-18 | 115.10 | 116.65 | 113.30 | 113.84 | 75.095 | 1,791,273 |
| 2023-01-17 | 111.21 | 116.66 | 111.20 | 115.71 | 76.329 | 2,839,871 |
| 2023-01-16 | 105.50 | 114.50 | 105.01 | 111.21 | 73.360 | 4,154,155 |
| 2023-01-13 | 107.50 | 107.77 | 104.68 | 105.70 | 69.725 | 1,373,360 |
| 2023-01-12 | 108.76 | 108.76 | 105.61 | 105.87 | 69.838 | 1,675,143 |
| 2023-01-11 | 110.00 | 114.66 | 107.30 | 108.76 | 71.744 | 2,629,335 |
| 2023-01-10 | 104.63 | 111.25 | 104.63 | 108.81 | 71.777 | 2,817,021 |
| 2023-01-09 | 106.66 | 109.66 | 104.77 | 104.98 | 69.250 | 3,001,499 |
| 2023-01-06 | 107.10 | 109.43 | 105.04 | 106.60 | 70.319 | 2,906,918 |
| 2023-01-05 | 108.00 | 108.93 | 106.03 | 107.90 | 71.177 | 2,194,859 |
| 2023-01-04 | 115.10 | 118.26 | 105.55 | 107.59 | 70.972 | 3,177,808 |
| 2023-01-03 | 108.16 | 115.58 | 107.01 | 114.39 | 75.458 | 2,081,837 |
| 2022-12-30 | 109.75 | 111.67 | 108.10 | 108.11 | 71.315 | 1,021,191 |
| 2022-12-29 | 111.16 | 113.39 | 109.65 | 109.75 | 72.397 | 1,190,728 |
| 2022-12-28 | 111.60 | 115.18 | 109.23 | 112.24 | 74.040 | 1,531,450 |
| 2022-12-27 | 112.30 | 113.50 | 109.32 | 112.18 | 74.000 | 1,303,992 |
| 2022-12-26 | 106.11 | 114.41 | 106.00 | 112.27 | 74.059 | 1,567,738 |
| 2022-12-23 | 112.66 | 112.66 | 106.60 | 107.08 | 70.636 | 1,370,546 |
| 2022-12-22 | 114.30 | 114.75 | 111.50 | 112.01 | 73.888 | 895,226 |
| 2022-12-21 | 116.10 | 116.92 | 110.69 | 114.48 | 75.517 | 1,935,871 |
| 2022-12-20 | 118.94 | 118.94 | 115.02 | 115.86 | 76.428 | 1,358,299 |
| 2022-12-19 | 123.00 | 125.58 | 117.50 | 118.48 | 78.156 | 2,075,589 |
| 2022-12-16 | 127.50 | 127.99 | 121.85 | 123.61 | 81.540 | 2,397,431 |
| 2022-12-15 | 131.00 | 135.19 | 126.13 | 128.50 | 84.766 | 2,632,008 |
| 2022-12-14 | 138.00 | 141.00 | 129.88 | 131.00 | 86.415 | 3,770,504 |
| 2022-12-13 | 135.79 | 135.79 | 129.05 | 130.16 | 85.861 | 2,149,519 |
| 2022-12-12 | 135.69 | 140.42 | 133.33 | 136.10 | 89.779 | 2,044,846 |
| 2022-12-09 | 130.00 | 142.98 | 129.48 | 135.80 | 89.581 | 4,223,045 |
| 2022-12-08 | 134.59 | 135.00 | 129.02 | 129.30 | 85.293 | 1,451,187 |
| 2022-12-07 | 134.63 | 136.95 | 131.66 | 135.94 | 89.673 | 1,823,448 |
| 2022-12-06 | 125.11 | 138.67 | 125.00 | 135.99 | 89.706 | 3,821,889 |
| 2022-12-05 | 131.12 | 131.12 | 123.01 | 125.68 | 82.905 | 1,748,859 |
| 2022-12-02 | 127.14 | 132.38 | 125.65 | 129.59 | 85.485 | 1,914,353 |
| 2022-12-01 | 123.58 | 131.80 | 123.58 | 127.02 | 83.789 | 2,855,677 |
| 2022-11-30 | 124.94 | 125.00 | 120.43 | 123.00 | 81.137 | 2,285,889 |
| 2022-11-29 | 127.98 | 127.98 | 121.51 | 125.00 | 82.457 | 4,202,868 |
| 2022-11-28 | 130.01 | 133.00 | 126.84 | 127.97 | 84.416 | 1,729,781 |
| 2022-11-25 | 127.88 | 134.99 | 126.71 | 133.00 | 87.734 | 2,795,034 |
| 2022-11-24 | 129.70 | 131.99 | 127.40 | 128.55 | 84.799 | 2,014,041 |
| 2022-11-23 | 136.32 | 136.32 | 124.74 | 131.32 | 86.626 | 3,707,616 |
| 2022-11-22 | 133.50 | 137.66 | 132.01 | 135.67 | 89.495 | 1,743,306 |
| 2022-11-21 | 127.16 | 137.37 | 127.16 | 135.00 | 89.053 | 2,287,940 |
| 2022-11-18 | 133.48 | 135.66 | 128.00 | 128.00 | 84.436 | 1,891,244 |
| 2022-11-17 | 130.59 | 134.44 | 126.67 | 134.29 | 88.585 | 2,383,313 |
| 2022-11-16 | 134.97 | 135.99 | 128.89 | 129.14 | 85.188 | 1,590,341 |
| 2022-11-15 | 130.00 | 137.96 | 129.59 | 135.92 | 89.660 | 2,271,718 |
| 2022-11-14 | 132.01 | 135.00 | 126.58 | 130.12 | 85.834 | 3,315,698 |
| 2022-11-11 | 135.60 | 142.45 | 134.11 | 134.28 | 88.578 | 3,508,294 |
| 2022-11-10 | 135.10 | 137.67 | 129.44 | 130.05 | 85.788 | 3,674,184 |
| 2022-11-09 | 139.47 | 142.66 | 135.90 | 136.60 | 90.109 | 2,185,678 |
| 2022-11-08 | 136.22 | 140.97 | 135.24 | 140.22 | 92.497 | 2,638,785 |
| 2022-11-07 | 140.92 | 143.57 | 133.59 | 136.55 | 90.076 | 4,250,064 |
| 2022-11-04 | 142.53 | 142.53 | 138.01 | 140.70 | 92.813 | 2,631,407 |
| 2022-11-03 | 138.90 | 143.94 | 138.61 | 141.61 | 93.414 | 3,104,508 |
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.