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
2025-04-23	50.400	50.710	49.550	50.240	50.094	3,257,687
2025-04-22	50.410	50.880	49.680	49.870	49.725	2,639,632
2025-04-21	49.690	50.480	49.510	50.410	50.263	2,039,113
2025-04-18	50.450	51.290	49.450	49.820	49.675	3,024,719
2025-04-17	51.430	52.600	50.810	50.810	50.662	3,208,814
2025-04-16	52.680	53.330	51.010	51.750	51.599	3,608,297
2025-04-15	51.840	53.880	51.700	53.210	53.055	5,065,024
2025-04-14	53.980	54.100	52.020	52.040	51.889	4,392,218
2025-04-11	51.000	54.070	50.860	52.700	52.547	6,964,916
2025-04-10	50.480	53.000	50.480	51.230	51.081	6,333,464
2025-04-09	46.800	50.480	45.010	49.430	49.286	6,567,494
2025-04-08	47.960	49.970	46.600	48.160	48.020	7,114,409
2025-04-07	51.000	53.880	45.440	47.460	47.322	9,308,397
2025-04-03	56.000	57.350	54.220	55.400	55.239	7,332,601
2025-04-02	57.300	58.620	56.630	56.940	56.774	5,502,158
2025-04-01	61.000	61.000	56.510	57.920	57.751	12,535,850
2025-03-31	58.800	61.920	58.380	60.350	60.174	8,981,987
2025-03-28	63.660	63.660	59.530	59.960	59.785	11,304,252
2025-03-27	56.400	62.790	56.400	61.100	60.922	13,267,249
2025-03-26	55.380	56.750	55.300	55.700	55.538	4,104,233
2025-03-25	58.120	58.680	55.300	55.310	55.149	6,207,903
2025-03-24	57.080	58.660	56.500	58.040	57.871	6,145,967
2025-03-21	57.300	57.880	56.330	57.060	56.894	4,480,784
2025-03-20	58.000	59.370	57.220	57.400	57.233	4,462,654
2025-03-19	58.780	59.580	57.580	57.980	57.811	4,971,710
2025-03-18	59.880	60.500	58.750	58.840	58.669	4,923,010
2025-03-17	60.010	61.060	58.410	59.880	59.706	7,057,417
2025-03-14	54.640	59.990	53.860	59.580	59.407	11,318,442
2025-03-13	56.220	56.980	53.640	54.640	54.481	6,731,558
2025-03-12	58.800	59.240	56.410	56.470	56.306	6,866,816
2025-03-11	57.010	59.680	56.880	58.300	58.130	6,784,925
2025-03-10	58.280	58.500	56.830	57.970	57.801	7,028,053
2025-03-07	54.950	59.280	54.250	57.920	57.751	12,457,402
2025-03-06	52.300	57.570	52.300	55.360	55.199	12,320,139
2025-03-05	51.200	52.060	50.110	51.120	50.971	3,981,594
2025-03-04	50.010	52.100	49.560	51.110	50.961	5,158,529
2025-03-03	52.560	53.190	50.310	50.450	50.303	7,430,995
2025-02-28	55.300	55.300	52.600	52.750	52.596	6,592,067
2025-02-27	56.400	57.200	54.700	56.000	55.837	5,772,832
2025-02-26	57.120	57.900	55.700	56.840	56.675	6,006,100
2025-02-25	55.100	58.580	54.680	56.620	56.455	8,735,615
2025-02-24	56.500	56.930	55.410	56.050	55.887	5,785,347
2025-02-21	54.270	56.580	53.320	56.130	55.967	7,214,127
2025-02-20	55.000	55.300	53.900	54.060	53.903	4,304,032
2025-02-19	52.820	55.160	52.600	54.700	54.541	5,820,004
2025-02-18	53.000	55.090	52.300	53.020	52.866	5,694,172
2025-02-17	52.800	54.200	52.080	53.020	52.866	6,129,491
2025-02-14	55.110	55.370	53.270	53.690	53.534	4,816,859
2025-02-13	56.410	56.560	54.900	55.110	54.950	5,296,372
2025-02-12	54.220	56.800	53.900	56.390	56.226	7,313,606
2025-02-11	54.000	55.250	52.880	54.490	54.331	5,426,929
2025-02-10	52.910	54.840	52.150	54.120	53.962	6,658,964
2025-02-07	52.630	54.430	52.200	52.900	52.746	5,960,390
2025-02-06	49.480	53.180	49.250	52.970	52.816	6,766,008
2025-02-05	51.100	51.490	49.220	49.690	49.545	4,859,592
2025-01-27	52.350	52.780	50.440	50.440	50.293	2,603,172
2025-01-24	50.990	52.230	50.970	51.940	51.789	3,025,447
2025-01-23	51.900	53.000	50.980	51.170	51.021	3,604,398
2025-01-22	51.710	52.150	50.980	51.610	51.460	2,863,436
2025-01-21	52.860	52.960	51.520	52.260	52.108	3,235,451

← NewerPage 7 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.