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
2024-10-25	51.680	53.880	51.030	53.870	53.713	5,802,974
2024-10-24	51.200	52.510	50.700	51.520	51.171	4,001,751
2024-10-23	51.900	52.880	51.250	51.500	51.151	4,927,844
2024-10-22	52.580	53.910	51.010	52.000	51.647	6,598,106
2024-10-21	53.000	56.980	51.840	53.110	52.750	10,948,384
2024-10-18	46.560	54.480	46.510	51.840	51.488	9,444,021
2024-10-17	47.600	48.260	46.550	46.550	46.234	3,744,995
2024-10-16	45.660	48.400	45.000	46.900	46.582	3,979,930
2024-10-15	48.000	50.490	47.550	47.900	47.575	6,177,077
2024-10-14	48.000	48.970	45.140	48.590	48.260	6,966,553
2024-10-11	49.000	50.680	46.200	47.550	47.228	7,156,283
2024-10-10	53.160	55.000	50.000	50.400	50.058	9,250,271
2024-10-09	55.330	60.070	53.530	54.010	53.644	16,703,152
2024-10-08	55.440	55.440	53.020	55.440	55.064	9,280,149
2024-09-30	41.250	46.200	40.490	46.200	45.887	9,826,802
2024-09-27	36.700	38.600	36.210	38.500	38.239	2,212,499
2024-09-26	33.660	35.810	33.500	35.810	35.567	3,101,417
2024-09-25	34.880	35.350	33.800	33.830	33.601	3,143,239
2024-09-24	31.510	34.340	31.140	34.280	34.048	4,333,392
2024-09-23	32.280	32.500	31.320	31.320	31.108	1,862,274
2024-09-20	32.830	32.990	32.110	32.340	32.121	1,508,322
2024-09-19	32.800	33.730	32.210	32.830	32.607	2,465,997
2024-09-18	33.190	33.630	32.400	32.860	32.637	2,636,533
2024-09-13	32.630	32.800	32.000	32.010	31.793	1,188,638
2024-09-12	32.900	33.480	32.610	32.620	32.399	1,105,517
2024-09-11	32.510	33.080	32.460	33.000	32.776	1,123,190
2024-09-10	32.130	33.070	31.700	32.740	32.518	1,622,228
2024-09-09	32.080	32.630	31.880	32.060	31.843	1,452,139
2024-09-06	33.750	33.960	31.950	32.090	31.872	2,377,486
2024-09-05	33.960	34.460	33.550	33.750	33.521	1,228,986
2024-09-04	33.770	34.490	33.250	33.850	33.620	1,385,492
2024-09-03	33.970	34.690	33.660	33.990	33.760	1,593,430
2024-09-02	35.910	36.260	33.690	33.690	33.462	2,320,413
2024-08-30	34.620	36.640	34.600	35.860	35.617	2,927,618
2024-08-29	33.460	34.980	33.380	34.860	34.624	2,003,308
2024-08-28	33.300	33.900	32.940	33.710	33.481	1,438,750
2024-08-27	33.050	33.520	32.720	33.430	33.203	1,461,172
2024-08-26	33.010	34.400	33.010	33.320	33.094	1,744,734
2024-08-23	33.040	33.450	32.840	33.300	33.074	1,205,311
2024-08-22	33.700	33.900	33.060	33.230	33.005	1,138,863
2024-08-21	33.800	34.380	33.310	33.540	33.313	1,430,433
2024-08-20	35.350	35.360	33.200	33.600	33.372	2,958,077
2024-08-19	35.560	36.140	34.900	35.290	35.051	1,134,045
2024-08-16	36.000	36.340	35.450	35.560	35.319	1,337,235
2024-08-15	35.510	36.530	35.300	35.660	35.418	1,733,322
2024-08-14	37.670	37.670	35.400	35.550	35.309	2,364,695
2024-08-13	36.840	37.400	36.600	37.090	36.838	1,029,262
2024-08-12	37.100	37.390	36.570	36.840	36.590	1,545,312
2024-08-09	37.760	38.650	37.290	37.300	37.047	1,964,503
2024-08-08	36.600	38.260	36.010	37.220	36.968	2,064,277
2024-08-07	37.020	37.580	36.890	36.950	36.699	1,209,048
2024-08-06	37.620	37.920	36.750	37.300	37.047	1,892,793
2024-08-05	38.280	38.800	36.550	36.630	36.382	2,799,220
2024-08-02	39.400	40.000	38.120	38.280	38.020	2,583,626
2024-08-01	38.980	40.600	38.840	39.790	39.520	4,377,996
2024-07-31	37.560	39.140	37.040	38.990	38.726	3,948,821
2024-07-30	35.410	38.740	34.970	37.620	37.365	4,841,584
2024-07-29	36.180	36.750	35.450	35.520	35.279	3,493,254
2024-07-26	35.800	36.760	34.730	36.270	36.024	3,142,809
2024-07-25	35.160	35.870	34.700	35.290	35.051	2,192,891

← NewerPage 9 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.