Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 138.90 | 143.94 | 138.61 | 141.61 | 93.414 | 3,104,508 |
| 2022-11-02 | 148.04 | 149.56 | 137.62 | 140.58 | 92.734 | 5,050,375 |
| 2022-11-01 | 146.00 | 150.50 | 142.60 | 148.99 | 98.282 | 3,132,147 |
| 2022-10-31 | 143.84 | 149.99 | 143.58 | 146.00 | 96.310 | 3,093,778 |
| 2022-10-28 | 141.00 | 151.88 | 140.95 | 143.80 | 94.858 | 4,391,282 |
| 2022-10-27 | 152.74 | 152.74 | 142.62 | 143.00 | 94.330 | 4,641,574 |
| 2022-10-26 | 147.00 | 153.74 | 146.15 | 151.10 | 99.674 | 3,096,534 |
| 2022-10-25 | 142.00 | 154.47 | 140.02 | 147.98 | 97.616 | 5,457,998 |
| 2022-10-24 | 140.75 | 146.79 | 139.70 | 142.00 | 93.671 | 3,782,073 |
| 2022-10-21 | 137.00 | 141.70 | 133.23 | 140.75 | 92.846 | 4,101,454 |
| 2022-10-20 | 128.90 | 147.88 | 126.02 | 140.30 | 92.549 | 10,098,350 |
| 2022-10-19 | 128.80 | 134.87 | 125.71 | 130.51 | 86.091 | 5,411,537 |
| 2022-10-18 | 132.50 | 133.47 | 124.09 | 129.66 | 85.531 | 6,811,714 |
| 2022-10-17 | 132.30 | 140.50 | 127.00 | 132.00 | 87.074 | 8,872,431 |
| 2022-10-14 | 130.37 | 135.18 | 127.00 | 133.00 | 87.734 | 6,783,606 |
| 2022-10-13 | 126.00 | 131.50 | 124.10 | 130.00 | 85.755 | 9,756,636 |
| 2022-10-12 | 106.50 | 130.00 | 106.11 | 128.50 | 84.766 | 15,353,098 |
| 2022-10-11 | 100.03 | 111.66 | 99.000 | 109.09 | 71.962 | 17,696,513 |
| 2022-10-10 | 120.01 | 123.00 | 102.03 | 105.70 | 69.725 | 44,790,330 |
← NewerPage 17 of 17 · 979 trading days
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.