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
2025-10-22	71.790	73.330	70.920	72.010	72.010	4,042,321
2025-10-21	72.160	73.500	71.500	72.240	72.240	6,032,290
2025-10-20	76.500	77.220	71.470	72.160	72.160	6,906,752
2025-10-17	78.600	78.910	74.050	74.050	74.050	7,285,400
2025-10-16	79.660	83.500	78.720	78.910	78.910	7,630,522
2025-10-15	82.500	84.560	78.600	80.350	80.350	9,369,301
2025-10-14	90.600	90.600	82.680	86.040	86.040	15,749,667
2025-10-13	78.400	91.580	78.200	90.570	90.570	16,147,403
2025-10-10	76.000	81.500	74.110	79.800	79.800	11,038,475
2025-10-09	74.200	81.280	72.000	77.610	77.610	13,373,644
2025-09-30	73.800	76.890	71.500	74.280	74.280	8,759,056
2025-09-29	72.500	73.600	71.000	72.750	72.750	6,592,538
2025-09-26	74.500	76.110	71.670	71.780	71.780	11,085,586
2025-09-25	71.900	77.330	69.690	74.700	74.700	15,362,178
2025-09-24	65.000	73.570	64.350	72.360	72.360	18,061,721
2025-09-23	65.550	65.900	61.000	65.000	65.000	7,873,768
2025-09-22	64.000	65.880	63.120	64.930	64.930	6,234,486
2025-09-19	63.550	66.550	63.500	64.170	64.170	7,145,685
2025-09-18	61.700	66.510	61.630	63.760	63.760	12,455,391
2025-09-17	59.500	63.330	59.320	61.900	61.900	8,826,884
2025-09-16	60.940	62.180	60.630	61.450	61.450	4,072,708
2025-09-15	62.590	63.180	61.120	61.120	61.120	4,047,113
2025-09-12	61.920	63.780	61.330	61.330	61.330	4,958,509
2025-09-11	60.120	62.490	59.200	62.030	62.030	5,321,961
2025-09-10	60.300	60.990	59.500	60.030	60.030	3,917,332
2025-09-09	61.790	62.180	59.730	60.130	60.130	4,495,437
2025-09-08	63.010	63.380	60.890	62.520	62.520	5,725,743
2025-09-05	61.710	63.550	60.530	63.080	63.080	5,213,229
2025-09-04	67.000	67.500	59.330	61.790	61.790	7,911,063
2025-09-03	69.170	70.400	66.070	66.970	66.970	4,769,812
2025-09-02	71.510	72.490	67.700	68.880	68.880	5,541,919
2025-09-01	71.000	72.590	69.500	71.480	71.480	6,216,909
2025-08-29	71.110	71.110	68.000	69.500	69.500	9,046,094
2025-08-28	66.010	73.320	65.810	73.270	73.270	13,450,580
2025-08-27	68.280	70.180	65.440	65.500	65.500	7,949,945
2025-08-26	68.100	70.330	67.220	68.750	68.750	7,243,925
2025-08-25	68.000	69.880	66.380	68.690	68.690	9,955,014
2025-08-22	61.800	67.970	61.800	67.140	67.140	10,818,753
2025-08-21	64.200	64.600	61.710	62.100	62.100	7,411,779
2025-08-20	60.490	65.490	58.910	64.770	64.770	10,165,830
2025-08-19	61.260	61.760	59.970	60.780	60.780	4,589,712
2025-08-18	59.710	62.450	58.890	61.140	61.140	8,234,421
2025-08-15	58.610	59.780	58.100	59.430	59.430	3,861,647
2025-08-14	60.600	61.450	58.410	58.630	58.630	5,149,717
2025-08-13	60.140	61.500	59.710	60.190	60.190	4,566,569
2025-08-12	60.260	61.880	59.830	60.140	60.140	4,029,948
2025-08-11	59.600	61.350	59.200	60.280	60.280	3,950,815
2025-08-08	60.300	60.960	59.000	59.750	59.750	4,360,723
2025-08-07	61.380	62.490	59.830	60.430	60.430	6,111,346
2025-08-06	61.890	62.800	60.880	61.280	61.280	4,596,439
2025-08-05	62.740	62.990	60.400	61.910	61.910	5,410,246
2025-08-04	56.550	63.080	56.230	62.490	62.490	11,360,980
2025-08-01	57.750	58.790	56.680	56.980	56.980	4,289,976
2025-07-31	55.110	61.000	55.060	58.090	58.090	11,505,158
2025-07-30	56.200	56.680	54.590	55.040	55.040	3,632,205
2025-07-29	55.600	57.190	55.270	56.250	56.250	5,070,718
2025-07-28	56.420	56.560	55.390	55.600	55.600	3,492,817
2025-07-25	54.660	56.850	54.200	56.500	56.500	7,715,791
2025-07-24	52.990	54.980	52.710	54.710	54.710	5,527,365
2025-07-23	51.610	53.380	51.180	52.990	52.990	5,303,543

← NewerPage 5 of 17 · 977 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.