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
2026-04-21	99.080	101.30	98.600	100.18	100.18	3,381,702
2026-04-20	99.220	104.38	96.540	101.30	101.30	5,794,201
2026-04-17	99.060	99.990	97.060	99.130	99.130	4,629,417
2026-04-16	101.80	101.80	97.700	99.120	99.120	4,097,301
2026-04-15	103.96	104.40	99.380	100.10	100.10	4,751,276
2026-04-14	92.990	102.50	92.000	102.48	102.48	7,714,959
2026-04-13	95.600	96.960	90.160	91.540	91.540	6,288,160
2026-04-10	98.200	101.26	94.000	95.000	95.000	5,293,947
2026-04-09	96.350	99.900	96.100	96.880	96.880	3,284,150
2026-04-08	94.460	98.500	92.000	98.070	98.070	4,844,828
2026-04-07	90.000	92.660	88.880	90.730	90.730	2,691,075
2026-04-03	88.970	91.250	88.650	88.850	88.850	2,608,879
2026-04-02	91.300	93.600	87.350	88.810	88.810	3,364,505
2026-04-01	93.110	95.660	91.540	92.430	92.430	4,798,891
2026-03-31	93.650	94.760	89.900	90.100	90.100	4,522,387
2026-03-30	88.330	95.750	87.820	94.790	94.790	6,830,536
2026-03-27	86.160	89.670	86.030	88.310	88.310	5,722,093
2026-03-26	85.060	86.990	84.000	85.210	85.210	3,011,570
2026-03-25	85.550	89.000	84.500	86.480	86.480	5,873,892
2026-03-24	83.000	84.700	79.760	84.700	84.700	5,523,594
2026-03-23	83.000	84.790	79.110	80.120	80.120	4,547,677
2026-03-20	87.280	87.320	83.510	83.780	83.780	4,094,627
2026-03-19	86.040	87.190	84.410	85.230	85.230	4,377,082
2026-03-18	88.560	89.000	85.740	88.000	88.000	5,011,942
2026-03-17	92.500	93.660	87.000	87.040	87.040	6,482,254
2026-03-16	93.500	94.050	88.120	92.980	92.980	4,055,989
2026-03-13	92.000	95.470	90.670	91.090	91.090	4,253,874
2026-03-12	96.790	98.470	91.000	93.720	93.720	5,092,962
2026-03-11	98.340	101.98	96.700	97.380	97.380	4,795,833
2026-03-10	96.960	100.72	95.250	98.840	98.840	5,635,406
2026-03-09	94.340	96.120	91.990	95.050	95.050	5,318,383
2026-03-06	98.330	101.00	97.700	97.810	97.810	4,515,881
2026-03-05	99.900	103.60	97.280	99.020	99.020	5,400,711
2026-03-04	99.300	101.55	96.800	97.240	97.240	4,176,042
2026-03-03	105.71	106.85	99.000	99.470	99.470	6,995,321
2026-03-02	107.00	110.97	104.01	105.76	105.76	6,495,361
2026-02-27	109.37	112.37	107.03	111.22	111.22	4,018,010
2026-02-26	109.03	112.86	107.26	111.60	111.60	7,827,285
2026-02-25	100.00	112.58	100.00	109.50	109.50	10,949,311
2026-02-24	95.000	101.18	94.150	97.150	97.150	7,026,865
2026-02-13	89.670	101.01	89.670	97.420	97.420	10,212,712
2026-02-12	89.030	89.810	87.000	87.680	87.680	3,545,593
2026-02-11	90.600	90.790	88.000	88.660	88.660	3,000,810
2026-02-10	91.000	92.060	89.200	90.540	90.540	3,286,785
2026-02-09	90.470	91.230	88.000	90.600	90.600	3,939,202
2026-02-06	89.750	91.660	88.700	88.700	88.700	5,032,727
2026-02-05	89.080	93.250	87.260	91.600	91.600	7,472,094
2026-02-04	94.100	94.770	91.500	93.660	93.660	5,482,083
2026-02-03	99.110	100.00	94.000	95.280	95.280	7,612,140
2026-02-02	104.67	105.00	96.500	96.500	96.500	7,091,962
2026-01-30	100.00	106.92	100.00	105.57	105.57	6,620,415
2026-01-29	95.880	108.21	95.880	103.01	103.01	11,285,230
2026-01-28	96.630	99.000	92.980	98.990	98.990	7,970,260
2026-01-27	92.300	99.870	91.560	95.990	95.990	8,055,885
2026-01-26	93.020	94.410	91.000	92.050	92.050	6,016,747
2026-01-23	92.090	96.900	88.800	95.610	95.610	10,765,274
2026-01-22	96.530	97.500	90.010	92.990	92.990	9,224,679
2026-01-21	92.190	97.250	92.190	96.310	96.310	9,657,743
2026-01-20	91.000	98.260	91.000	95.550	95.550	12,008,607
2026-01-19	90.120	95.370	88.500	92.400	92.400	14,245,341

← NewerPage 3 of 5 · 243 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.