Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 207.46 | 207.46 | 163.00 | 170.70 | 170.70 | 13,331,779 |
| 2026-07-17 | 220.97 | 221.23 | 193.99 | 193.99 | 193.99 | 9,497,570 |
| 2026-07-16 | 225.00 | 235.66 | 215.00 | 216.64 | 216.64 | 9,653,892 |
| 2026-07-15 | 254.00 | 257.94 | 230.02 | 231.15 | 231.15 | 10,459,351 |
| 2026-07-14 | 249.66 | 262.50 | 239.00 | 251.01 | 251.01 | 9,056,387 |
| 2026-07-13 | 251.08 | 268.58 | 245.88 | 253.63 | 253.63 | 9,853,826 |
| 2026-07-10 | 281.00 | 295.00 | 258.00 | 260.00 | 260.00 | 11,107,756 |
| 2026-07-09 | 273.00 | 286.66 | 255.00 | 286.66 | 286.66 | 10,689,650 |
| 2026-07-08 | 259.81 | 278.60 | 248.08 | 265.20 | 265.20 | 10,224,219 |
| 2026-07-07 | 244.59 | 262.33 | 237.00 | 254.72 | 254.72 | 7,756,249 |
| 2026-07-06 | 247.97 | 256.00 | 238.88 | 246.98 | 246.98 | 9,335,314 |
| 2026-07-03 | 240.00 | 252.54 | 232.08 | 244.84 | 244.84 | 13,034,557 |
| 2026-07-02 | 285.00 | 286.05 | 242.00 | 248.07 | 248.07 | 18,728,259 |
| 2026-07-01 | 298.23 | 333.33 | 286.05 | 295.34 | 295.34 | 13,290,748 |
| 2026-06-30 | 290.36 | 315.00 | 283.00 | 306.25 | 306.25 | 11,097,123 |
| 2026-06-29 | 275.00 | 300.00 | 262.86 | 298.00 | 298.00 | 14,618,778 |
| 2026-06-26 | 220.92 | 274.80 | 219.50 | 274.80 | 274.80 | 11,950,796 |
| 2026-06-25 | 225.75 | 239.97 | 215.00 | 229.00 | 229.00 | 9,769,420 |
| 2026-06-24 | 204.00 | 228.50 | 198.36 | 221.32 | 221.32 | 9,822,614 |
| 2026-06-23 | 200.33 | 211.58 | 198.01 | 204.98 | 204.98 | 7,392,586 |
| 2026-06-22 | 201.27 | 210.31 | 195.10 | 204.00 | 204.00 | 7,947,856 |
| 2026-06-18 | 201.00 | 207.80 | 196.78 | 203.30 | 203.30 | 9,817,871 |
| 2026-06-17 | 185.00 | 202.25 | 185.00 | 200.80 | 200.80 | 12,299,754 |
| 2026-06-16 | 191.98 | 197.84 | 186.98 | 189.54 | 189.54 | 9,633,492 |
| 2026-06-15 | 187.46 | 195.36 | 180.08 | 191.96 | 191.96 | 10,240,540 |
| 2026-06-12 | 197.88 | 197.88 | 179.00 | 182.00 | 182.00 | 17,030,603 |
| 2026-06-11 | 165.93 | 178.57 | 165.00 | 175.68 | 175.68 | 13,387,451 |
| 2026-06-10 | 166.65 | 174.36 | 159.30 | 165.00 | 165.00 | 14,393,473 |
| 2026-06-09 | 141.00 | 164.59 | 140.00 | 164.59 | 164.59 | 15,246,054 |
| 2026-06-08 | 137.90 | 145.50 | 134.64 | 137.16 | 137.16 | 7,469,616 |
| 2026-06-05 | 143.86 | 153.08 | 140.32 | 145.30 | 145.30 | 6,950,746 |
| 2026-06-04 | 142.16 | 150.34 | 140.25 | 146.99 | 146.99 | 7,665,520 |
| 2026-06-03 | 141.05 | 149.50 | 140.01 | 143.36 | 143.36 | 9,768,545 |
| 2026-06-02 | 144.28 | 145.01 | 139.30 | 140.00 | 140.00 | 8,866,864 |
| 2026-06-01 | 150.99 | 153.72 | 142.02 | 142.10 | 142.10 | 7,992,978 |
| 2026-05-29 | 166.64 | 166.95 | 148.52 | 150.51 | 150.51 | 8,191,118 |
| 2026-05-28 | 158.21 | 165.78 | 155.55 | 163.37 | 163.37 | 7,309,560 |
| 2026-05-27 | 165.00 | 171.00 | 158.13 | 158.80 | 158.80 | 8,091,448 |
| 2026-05-26 | 171.50 | 175.00 | 159.50 | 164.00 | 164.00 | 8,752,095 |
| 2026-05-25 | 165.00 | 177.50 | 160.00 | 173.44 | 173.44 | 8,658,498 |
| 2026-05-22 | 165.00 | 173.30 | 160.01 | 167.07 | 167.07 | 9,305,097 |
| 2026-05-21 | 181.90 | 188.00 | 163.58 | 163.58 | 163.58 | 12,450,389 |
| 2026-05-20 | 172.78 | 188.28 | 168.01 | 187.50 | 187.50 | 10,711,328 |
| 2026-05-19 | 168.16 | 181.88 | 163.10 | 174.90 | 174.90 | 10,437,950 |
| 2026-05-18 | 158.09 | 176.80 | 155.74 | 169.85 | 169.85 | 12,139,436 |
| 2026-05-15 | 144.28 | 168.00 | 141.51 | 162.27 | 162.27 | 12,578,085 |
| 2026-05-14 | 133.00 | 148.00 | 132.00 | 142.03 | 142.03 | 10,972,814 |
| 2026-05-13 | 127.13 | 135.00 | 124.19 | 133.57 | 133.57 | 8,553,389 |
| 2026-05-12 | 120.20 | 133.00 | 119.05 | 130.51 | 130.51 | 11,054,351 |
| 2026-05-11 | 122.15 | 124.66 | 116.00 | 122.90 | 122.90 | 11,615,269 |
| 2026-05-08 | 123.00 | 124.15 | 119.01 | 121.56 | 121.56 | 6,049,167 |
| 2026-05-07 | 127.71 | 127.71 | 121.51 | 126.58 | 126.58 | 6,368,824 |
| 2026-05-06 | 127.66 | 135.52 | 123.89 | 125.59 | 125.59 | 8,715,293 |
| 2026-04-30 | 122.41 | 131.18 | 118.30 | 128.56 | 128.56 | 9,463,411 |
| 2026-04-29 | 113.71 | 122.61 | 111.50 | 122.50 | 122.50 | 7,209,669 |
| 2026-04-28 | 119.50 | 121.89 | 113.52 | 114.50 | 114.50 | 5,320,633 |
| 2026-04-27 | 103.65 | 122.22 | 102.18 | 120.42 | 120.42 | 9,128,550 |
| 2026-04-24 | 101.02 | 104.84 | 100.59 | 103.78 | 103.78 | 3,962,776 |
| 2026-04-23 | 103.00 | 105.00 | 99.100 | 102.47 | 102.47 | 4,651,719 |
| 2026-04-22 | 99.000 | 103.30 | 98.800 | 102.83 | 102.83 | 4,208,706 |
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.