Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 84.700 | 90.880 | 83.200 | 89.340 | 89.340 | 17,619,400 |
| 2026-01-15 | 78.100 | 81.840 | 76.480 | 81.670 | 81.670 | 9,394,273 |
| 2026-01-14 | 77.310 | 79.680 | 75.860 | 77.600 | 77.600 | 7,392,825 |
| 2026-01-13 | 80.600 | 82.300 | 75.960 | 76.200 | 76.200 | 8,923,429 |
| 2026-01-12 | 80.650 | 82.500 | 79.600 | 80.560 | 80.560 | 8,491,314 |
| 2026-01-09 | 80.140 | 81.860 | 78.500 | 80.800 | 80.800 | 10,639,454 |
| 2026-01-08 | 79.000 | 82.500 | 78.990 | 80.900 | 80.900 | 11,383,423 |
| 2026-01-07 | 76.140 | 82.940 | 74.010 | 79.730 | 79.730 | 17,758,241 |
| 2026-01-06 | 69.590 | 77.880 | 69.220 | 75.530 | 75.530 | 15,979,078 |
| 2026-01-05 | 68.100 | 69.970 | 68.100 | 69.510 | 69.510 | 5,610,191 |
| 2025-12-31 | 68.100 | 69.570 | 66.300 | 67.400 | 67.400 | 5,481,582 |
| 2025-12-30 | 67.860 | 69.200 | 67.410 | 67.830 | 67.830 | 4,753,893 |
| 2025-12-29 | 68.760 | 69.880 | 67.680 | 68.000 | 68.000 | 5,277,007 |
| 2025-12-26 | 69.630 | 71.400 | 68.420 | 68.760 | 68.760 | 5,735,422 |
| 2025-12-25 | 70.520 | 70.790 | 67.770 | 69.630 | 69.630 | 7,215,456 |
| 2025-12-24 | 71.930 | 71.930 | 69.800 | 70.520 | 70.520 | 5,305,561 |
| 2025-12-23 | 71.100 | 73.730 | 70.190 | 71.460 | 71.460 | 7,646,971 |
| 2025-12-22 | 70.660 | 72.500 | 69.950 | 70.710 | 70.710 | 6,321,452 |
| 2025-12-19 | 70.250 | 72.000 | 69.780 | 70.600 | 70.600 | 3,767,072 |
| 2025-12-18 | 73.000 | 74.000 | 70.600 | 71.250 | 71.250 | 6,305,676 |
| 2025-12-17 | 72.490 | 72.500 | 69.700 | 71.460 | 71.460 | 4,875,803 |
| 2025-12-16 | 71.770 | 74.000 | 68.310 | 72.780 | 72.780 | 6,087,990 |
| 2025-12-15 | 70.110 | 73.000 | 68.360 | 72.200 | 72.200 | 6,045,147 |
| 2025-12-12 | 71.270 | 71.280 | 68.020 | 70.370 | 70.370 | 5,942,034 |
| 2025-12-11 | 72.030 | 74.000 | 70.840 | 70.890 | 70.890 | 5,759,814 |
| 2025-12-10 | 68.490 | 72.100 | 68.010 | 72.050 | 72.050 | 5,390,658 |
| 2025-12-09 | 67.240 | 69.610 | 66.700 | 68.550 | 68.550 | 3,860,041 |
| 2025-12-08 | 65.980 | 68.500 | 65.610 | 67.520 | 67.520 | 3,494,490 |
| 2025-12-05 | 66.000 | 66.380 | 63.700 | 66.230 | 66.230 | 2,904,979 |
| 2025-12-04 | 65.000 | 66.360 | 63.130 | 65.200 | 65.200 | 3,650,047 |
| 2025-12-03 | 64.000 | 65.180 | 63.360 | 65.180 | 65.180 | 2,978,585 |
| 2025-12-02 | 64.850 | 65.110 | 63.780 | 64.000 | 64.000 | 2,288,502 |
| 2025-12-01 | 65.290 | 65.950 | 64.010 | 65.420 | 65.420 | 3,713,910 |
| 2025-11-28 | 64.020 | 65.580 | 63.500 | 64.960 | 64.960 | 2,651,711 |
| 2025-11-27 | 64.200 | 66.200 | 63.800 | 64.020 | 64.020 | 2,705,249 |
| 2025-11-26 | 64.400 | 65.500 | 63.690 | 64.210 | 64.210 | 2,390,415 |
| 2025-11-25 | 65.070 | 66.480 | 64.410 | 64.670 | 64.670 | 2,963,248 |
| 2025-11-24 | 63.800 | 65.360 | 63.210 | 65.050 | 65.050 | 2,666,949 |
| 2025-11-21 | 65.800 | 67.700 | 63.530 | 63.680 | 63.680 | 3,857,384 |
| 2025-11-20 | 68.000 | 68.480 | 65.830 | 66.000 | 66.000 | 2,523,652 |
| 2025-11-19 | 67.390 | 69.780 | 66.920 | 67.100 | 67.100 | 3,595,330 |
| 2025-11-18 | 66.800 | 69.020 | 65.670 | 67.320 | 67.320 | 3,788,202 |
| 2025-11-17 | 67.280 | 68.400 | 65.700 | 66.230 | 66.230 | 2,907,772 |
| 2025-11-14 | 68.260 | 69.870 | 67.000 | 67.300 | 67.300 | 2,786,702 |
| 2025-11-13 | 69.700 | 70.090 | 67.900 | 68.600 | 68.600 | 4,172,911 |
| 2025-11-12 | 69.740 | 70.700 | 68.500 | 69.740 | 69.740 | 2,635,234 |
| 2025-11-11 | 71.500 | 72.840 | 69.060 | 70.490 | 70.490 | 4,369,604 |
| 2025-11-10 | 70.220 | 71.960 | 70.070 | 70.960 | 70.960 | 3,651,071 |
| 2025-11-07 | 70.300 | 71.710 | 68.800 | 70.500 | 70.500 | 3,680,231 |
| 2025-11-06 | 68.880 | 71.490 | 68.660 | 70.730 | 70.730 | 4,671,399 |
| 2025-11-05 | 70.000 | 70.190 | 67.800 | 68.240 | 68.240 | 4,147,726 |
| 2025-11-04 | 72.300 | 72.300 | 69.860 | 70.530 | 70.530 | 4,368,849 |
| 2025-11-03 | 72.630 | 72.650 | 68.520 | 72.300 | 72.300 | 4,911,544 |
| 2025-10-31 | 72.800 | 74.000 | 71.390 | 72.570 | 72.570 | 5,156,037 |
| 2025-10-30 | 74.500 | 74.980 | 72.970 | 72.980 | 72.980 | 4,538,415 |
| 2025-10-29 | 75.610 | 76.590 | 72.980 | 75.180 | 75.180 | 6,228,904 |
| 2025-10-28 | 77.000 | 77.860 | 75.100 | 75.610 | 75.610 | 5,357,286 |
| 2025-10-27 | 74.860 | 78.600 | 74.290 | 77.000 | 77.000 | 9,418,569 |
| 2025-10-24 | 71.680 | 75.200 | 71.370 | 72.800 | 72.800 | 8,261,465 |
| 2025-10-23 | 71.580 | 71.980 | 69.720 | 71.070 | 71.070 | 3,566,612 |
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.