Shenyang Fortune Precision Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 53.500 | 54.000 | 52.000 | 52.480 | 52.327 | 3,782,548 |
| 2025-01-17 | 52.000 | 54.600 | 51.690 | 53.120 | 52.965 | 4,603,174 |
| 2025-01-16 | 53.990 | 54.600 | 51.780 | 52.200 | 52.048 | 4,088,111 |
| 2025-01-15 | 52.800 | 54.330 | 51.800 | 53.190 | 53.035 | 5,601,177 |
| 2025-01-14 | 50.630 | 53.280 | 49.770 | 53.100 | 52.945 | 7,008,183 |
| 2025-01-13 | 48.660 | 50.850 | 47.650 | 50.190 | 50.044 | 5,211,271 |
| 2025-01-10 | 49.010 | 50.840 | 48.100 | 48.160 | 48.020 | 4,228,403 |
| 2025-01-09 | 49.000 | 50.080 | 48.180 | 49.140 | 48.997 | 2,848,987 |
| 2025-01-08 | 49.190 | 49.950 | 47.060 | 49.160 | 49.017 | 4,128,601 |
| 2025-01-07 | 48.360 | 49.850 | 48.080 | 49.490 | 49.346 | 3,060,700 |
| 2025-01-06 | 47.930 | 49.450 | 47.810 | 48.210 | 48.070 | 3,706,346 |
| 2025-01-03 | 49.680 | 49.860 | 47.700 | 48.030 | 47.890 | 3,840,078 |
| 2025-01-02 | 51.650 | 51.950 | 48.290 | 49.210 | 49.067 | 5,374,856 |
| 2024-12-31 | 54.670 | 54.740 | 51.400 | 51.570 | 51.420 | 5,976,843 |
| 2024-12-30 | 55.490 | 56.380 | 54.050 | 54.500 | 54.341 | 4,845,429 |
| 2024-12-27 | 55.780 | 57.200 | 55.200 | 55.400 | 55.239 | 5,013,828 |
| 2024-12-26 | 55.600 | 56.760 | 54.770 | 55.590 | 55.428 | 4,490,007 |
| 2024-12-25 | 57.880 | 58.270 | 55.380 | 55.530 | 55.368 | 4,400,342 |
| 2024-12-24 | 58.470 | 58.770 | 57.020 | 58.100 | 57.931 | 3,371,134 |
| 2024-12-23 | 60.960 | 60.980 | 57.770 | 57.850 | 57.682 | 3,946,596 |
| 2024-12-20 | 58.010 | 60.910 | 57.850 | 60.540 | 60.364 | 5,568,458 |
| 2024-12-19 | 57.700 | 58.880 | 57.500 | 58.370 | 58.200 | 2,662,677 |
| 2024-12-18 | 57.650 | 59.460 | 56.900 | 58.680 | 58.509 | 4,566,105 |
| 2024-12-17 | 57.970 | 58.550 | 56.980 | 57.100 | 56.934 | 2,328,619 |
| 2024-12-16 | 57.900 | 58.410 | 57.130 | 58.200 | 58.031 | 3,836,492 |
| 2024-12-13 | 61.220 | 61.220 | 57.400 | 58.020 | 57.851 | 7,516,897 |
| 2024-12-12 | 62.590 | 62.590 | 60.900 | 61.580 | 61.401 | 3,123,051 |
| 2024-12-11 | 61.220 | 63.360 | 60.350 | 62.590 | 62.408 | 4,576,522 |
| 2024-12-10 | 62.200 | 62.950 | 61.010 | 61.350 | 61.171 | 5,140,070 |
| 2024-12-09 | 60.690 | 61.400 | 59.510 | 59.980 | 59.805 | 2,760,610 |
| 2024-12-06 | 59.470 | 62.440 | 58.510 | 60.900 | 60.723 | 4,525,882 |
| 2024-12-05 | 59.300 | 60.400 | 58.580 | 59.750 | 59.576 | 3,420,139 |
| 2024-12-04 | 62.400 | 62.580 | 58.880 | 59.300 | 59.127 | 4,554,389 |
| 2024-12-03 | 63.950 | 64.300 | 60.500 | 61.110 | 60.932 | 6,607,972 |
| 2024-12-02 | 59.200 | 61.730 | 58.320 | 61.350 | 61.171 | 8,855,966 |
| 2024-11-29 | 59.130 | 63.800 | 59.030 | 61.780 | 61.600 | 6,299,784 |
| 2024-11-28 | 59.500 | 61.850 | 58.210 | 59.850 | 59.676 | 5,845,923 |
| 2024-11-27 | 57.370 | 59.190 | 55.800 | 59.100 | 58.928 | 4,430,764 |
| 2024-11-26 | 58.810 | 59.480 | 57.600 | 57.710 | 57.542 | 2,866,059 |
| 2024-11-25 | 58.860 | 60.500 | 57.260 | 58.810 | 58.639 | 4,158,867 |
| 2024-11-22 | 60.960 | 62.440 | 58.780 | 58.840 | 58.669 | 4,990,915 |
| 2024-11-21 | 61.420 | 62.980 | 60.510 | 61.170 | 60.992 | 5,505,764 |
| 2024-11-20 | 61.780 | 61.990 | 60.580 | 61.420 | 61.241 | 5,297,819 |
| 2024-11-19 | 59.630 | 61.770 | 58.940 | 61.610 | 61.431 | 5,782,849 |
| 2024-11-18 | 62.830 | 63.480 | 58.560 | 59.540 | 59.367 | 7,788,014 |
| 2024-11-15 | 64.300 | 66.000 | 62.610 | 62.610 | 62.428 | 6,261,291 |
| 2024-11-14 | 67.000 | 67.800 | 64.680 | 64.920 | 64.731 | 6,340,666 |
| 2024-11-13 | 69.000 | 69.180 | 65.600 | 67.100 | 66.905 | 8,798,073 |
| 2024-11-12 | 70.010 | 71.080 | 67.640 | 68.520 | 68.321 | 9,915,343 |
| 2024-11-11 | 74.500 | 77.120 | 67.460 | 71.600 | 71.392 | 15,898,375 |
| 2024-11-08 | 72.900 | 78.000 | 72.000 | 74.100 | 73.884 | 10,695,176 |
| 2024-11-07 | 72.190 | 74.480 | 69.000 | 72.000 | 71.790 | 10,719,202 |
| 2024-11-06 | 67.590 | 74.990 | 66.600 | 72.910 | 72.698 | 16,121,214 |
| 2024-11-05 | 62.000 | 71.550 | 60.700 | 68.500 | 68.301 | 15,917,088 |
| 2024-11-04 | 64.890 | 64.890 | 60.870 | 63.760 | 63.574 | 13,767,930 |
| 2024-11-01 | 66.000 | 69.800 | 59.900 | 65.850 | 65.658 | 19,237,513 |
| 2024-10-31 | 53.070 | 64.790 | 52.720 | 63.770 | 63.584 | 17,549,694 |
| 2024-10-30 | 51.600 | 54.500 | 50.500 | 53.990 | 53.833 | 8,680,770 |
| 2024-10-29 | 54.330 | 55.660 | 51.310 | 51.390 | 51.240 | 8,477,787 |
| 2024-10-28 | 54.000 | 56.880 | 53.800 | 54.330 | 54.172 | 8,645,916 |
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.