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
2025-07-22	51.680	52.600	51.680	51.850	51.850	2,544,109
2025-07-21	52.700	52.700	51.820	51.950	51.950	2,377,186
2025-07-18	52.050	52.760	51.750	52.600	52.600	3,020,702
2025-07-17	51.400	52.000	51.160	51.980	51.980	2,410,302
2025-07-16	51.950	52.130	51.400	51.510	51.360	1,616,330
2025-07-15	52.060	52.450	51.400	51.510	51.360	1,615,947
2025-07-14	52.640	52.730	52.010	52.010	51.859	1,676,565
2025-07-11	52.000	52.850	51.710	52.640	52.487	2,267,376
2025-07-10	52.480	52.480	51.600	52.000	51.849	1,470,460
2025-07-09	52.850	53.090	52.090	52.120	51.968	2,001,527
2025-07-08	52.480	53.210	52.260	52.910	52.756	1,904,259
2025-07-07	52.010	53.380	52.000	52.490	52.337	2,006,379
2025-07-04	52.680	53.680	51.820	52.400	52.247	3,125,496
2025-07-03	52.880	53.370	52.330	53.020	52.866	2,378,096
2025-07-02	53.880	54.400	52.650	52.820	52.666	3,607,028
2025-07-01	54.850	56.560	54.280	54.400	54.242	5,405,906
2025-06-30	55.990	56.950	54.200	55.010	54.850	6,178,513
2025-06-27	52.730	55.000	52.460	54.380	54.222	5,899,346
2025-06-26	54.330	54.330	52.220	52.300	52.148	5,389,877
2025-06-25	53.920	54.560	52.800	54.500	54.341	4,283,550
2025-06-24	53.790	54.250	53.330	53.840	53.683	3,391,879
2025-06-23	52.200	54.720	51.810	53.770	53.613	4,385,816
2025-06-20	51.100	53.300	50.910	52.450	52.297	4,554,553
2025-06-19	50.760	51.500	50.020	51.100	50.951	3,483,924
2025-06-18	50.000	50.830	49.760	50.410	50.263	2,152,693
2025-06-17	51.110	51.350	49.930	49.950	49.805	2,077,830
2025-06-16	50.490	52.300	49.900	50.960	50.812	2,580,710
2025-06-13	51.770	52.100	50.550	51.000	50.852	2,837,155
2025-06-12	52.000	52.880	51.480	52.510	52.357	2,279,532
2025-06-11	52.400	53.000	52.000	52.140	51.988	1,887,461
2025-06-10	54.000	54.180	51.810	52.500	52.347	3,423,415
2025-06-09	54.190	55.880	53.710	53.960	53.803	5,032,658
2025-06-06	52.500	55.090	51.760	54.280	54.122	4,924,189
2025-06-05	52.700	52.800	52.020	52.670	52.517	2,589,250
2025-06-04	53.510	53.820	52.360	52.850	52.696	2,586,316
2025-06-03	50.550	54.110	50.550	53.430	53.274	5,826,732
2025-05-30	50.310	52.000	50.130	51.480	51.330	3,514,726
2025-05-29	50.300	51.110	50.000	50.600	50.453	2,289,675
2025-05-28	50.690	51.100	49.900	50.160	50.014	1,792,618
2025-05-27	50.700	51.380	50.360	50.990	50.842	1,898,869
2025-05-26	48.900	51.880	48.780	51.150	51.001	5,310,493
2025-05-23	48.790	49.240	48.000	48.000	47.860	2,176,820
2025-05-22	49.710	50.180	49.160	49.290	49.147	1,594,949
2025-05-21	50.720	51.020	49.490	49.910	49.765	2,344,013
2025-05-20	49.600	51.850	49.530	51.000	50.852	3,771,607
2025-05-19	47.500	52.270	47.500	50.450	50.303	9,012,452
2025-05-16	46.000	47.500	45.030	46.680	46.544	4,553,388
2025-05-15	49.280	49.280	48.180	48.210	48.070	2,117,456
2025-05-14	49.290	49.900	48.740	49.310	49.166	2,171,144
2025-05-13	50.520	50.600	49.100	49.240	49.097	2,212,638
2025-05-12	49.280	50.080	49.280	49.830	49.685	1,992,968
2025-05-09	50.800	50.820	49.040	49.150	49.007	2,442,442
2025-05-08	49.600	51.690	49.600	50.820	50.672	3,123,746
2025-05-07	50.600	51.510	49.340	50.100	49.954	3,410,056
2025-05-06	48.280	49.780	48.170	49.720	49.575	3,826,359
2025-04-30	47.200	48.280	46.760	47.510	47.372	5,130,665
2025-04-29	49.200	49.530	48.010	49.010	48.867	3,338,837
2025-04-28	49.900	50.140	49.000	49.230	49.087	2,044,406
2025-04-25	49.680	50.190	48.520	49.730	49.585	2,455,571
2025-04-24	49.950	50.200	49.090	49.170	49.027	2,626,992

← NewerPage 6 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.