Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.250 | 5.300 | 5.100 | 5.190 | 5.190 | 17,238,442 |
| 2022-11-02 | 5.430 | 5.540 | 5.210 | 5.240 | 5.240 | 33,119,891 |
| 2022-11-01 | 5.020 | 5.190 | 4.960 | 5.170 | 5.170 | 11,064,416 |
| 2022-10-31 | 4.850 | 5.100 | 4.830 | 5.020 | 5.020 | 13,883,147 |
| 2022-10-28 | 5.060 | 5.060 | 4.780 | 4.810 | 4.810 | 15,477,524 |
| 2022-10-27 | 5.060 | 5.160 | 5.020 | 5.090 | 5.090 | 11,194,053 |
| 2022-10-26 | 4.980 | 5.070 | 4.930 | 5.030 | 5.030 | 12,968,513 |
| 2022-10-25 | 5.010 | 5.040 | 4.820 | 4.900 | 4.900 | 13,449,165 |
| 2022-10-24 | 5.170 | 5.260 | 5.000 | 5.070 | 5.070 | 11,018,130 |
| 2022-10-21 | 5.260 | 5.260 | 5.130 | 5.170 | 5.170 | 8,282,049 |
| 2022-10-20 | 5.140 | 5.260 | 5.080 | 5.220 | 5.220 | 12,177,226 |
| 2022-10-19 | 5.230 | 5.230 | 5.140 | 5.150 | 5.150 | 8,390,589 |
| 2022-10-18 | 5.280 | 5.300 | 5.210 | 5.240 | 5.240 | 8,625,300 |
| 2022-10-17 | 5.120 | 5.310 | 5.100 | 5.270 | 5.270 | 15,849,266 |
| 2022-10-14 | 5.100 | 5.280 | 5.080 | 5.180 | 5.180 | 12,162,927 |
| 2022-10-13 | 5.000 | 5.160 | 4.990 | 5.060 | 5.060 | 10,033,699 |
| 2022-10-12 | 4.850 | 5.080 | 4.810 | 5.050 | 5.050 | 11,254,733 |
| 2022-10-11 | 4.810 | 4.900 | 4.760 | 4.870 | 4.870 | 6,299,183 |
| 2022-10-10 | 5.070 | 5.070 | 4.770 | 4.810 | 4.810 | 12,053,658 |
| 2022-09-30 | 5.030 | 5.170 | 4.950 | 4.980 | 4.980 | 10,538,375 |
| 2022-09-29 | 5.180 | 5.260 | 5.010 | 5.050 | 5.050 | 9,518,428 |
| 2022-09-28 | 5.360 | 5.360 | 5.100 | 5.130 | 5.130 | 10,318,235 |
| 2022-09-27 | 5.250 | 5.380 | 5.200 | 5.370 | 5.370 | 7,957,773 |
| 2022-09-26 | 5.410 | 5.410 | 5.210 | 5.230 | 5.230 | 9,982,204 |
| 2022-09-23 | 5.560 | 5.590 | 5.330 | 5.400 | 5.400 | 12,350,700 |
| 2022-09-22 | 5.630 | 5.690 | 5.550 | 5.580 | 5.580 | 8,844,550 |
| 2022-09-21 | 5.540 | 5.720 | 5.440 | 5.690 | 5.690 | 9,998,553 |
| 2022-09-20 | 5.650 | 5.650 | 5.560 | 5.610 | 5.610 | 6,501,752 |
| 2022-09-19 | 5.600 | 5.690 | 5.480 | 5.550 | 5.550 | 12,297,653 |
| 2022-09-16 | 5.810 | 5.880 | 5.660 | 5.660 | 5.660 | 10,302,400 |
| 2022-09-15 | 5.990 | 6.010 | 5.740 | 5.830 | 5.830 | 13,923,818 |
| 2022-09-14 | 6.000 | 6.020 | 5.920 | 5.950 | 5.950 | 9,472,595 |
| 2022-09-13 | 6.130 | 6.190 | 6.050 | 6.090 | 6.090 | 9,716,695 |
| 2022-09-09 | 6.080 | 6.140 | 6.000 | 6.130 | 6.130 | 12,357,760 |
| 2022-09-08 | 6.220 | 6.270 | 6.060 | 6.090 | 6.090 | 17,638,865 |
| 2022-09-07 | 6.270 | 6.270 | 6.130 | 6.200 | 6.200 | 17,442,192 |
| 2022-09-06 | 6.410 | 6.410 | 6.160 | 6.310 | 6.310 | 27,221,653 |
| 2022-09-05 | 6.650 | 6.680 | 6.250 | 6.410 | 6.410 | 36,843,462 |
| 2022-09-02 | 6.330 | 6.660 | 6.330 | 6.600 | 6.600 | 30,252,720 |
| 2022-09-01 | 6.440 | 6.600 | 6.230 | 6.270 | 6.270 | 26,459,080 |
| 2022-08-31 | 6.630 | 6.780 | 6.390 | 6.520 | 6.520 | 26,820,951 |
| 2022-08-30 | 6.500 | 6.880 | 6.460 | 6.580 | 6.580 | 28,073,958 |
| 2022-08-29 | 6.580 | 6.580 | 6.310 | 6.490 | 6.490 | 20,401,574 |
| 2022-08-26 | 6.550 | 6.840 | 6.500 | 6.620 | 6.620 | 27,124,729 |
| 2022-08-25 | 6.860 | 6.930 | 6.440 | 6.540 | 6.540 | 46,122,013 |
| 2022-08-24 | 6.990 | 7.290 | 6.820 | 6.860 | 6.860 | 45,482,984 |
| 2022-08-23 | 6.900 | 6.960 | 6.750 | 6.890 | 6.890 | 36,243,815 |
| 2022-08-22 | 7.030 | 7.190 | 6.770 | 6.950 | 6.950 | 54,785,226 |
| 2022-08-19 | 6.600 | 7.440 | 6.600 | 7.000 | 7.000 | 87,082,652 |
| 2022-08-18 | 6.510 | 6.590 | 6.380 | 6.520 | 6.520 | 32,562,466 |
| 2022-08-17 | 6.120 | 6.660 | 6.100 | 6.520 | 6.520 | 52,872,728 |
| 2022-08-16 | 6.210 | 6.280 | 6.070 | 6.120 | 6.120 | 16,333,240 |
| 2022-08-15 | 5.980 | 6.240 | 5.930 | 6.200 | 6.200 | 24,094,923 |
| 2022-08-12 | 6.020 | 6.130 | 5.980 | 6.050 | 6.050 | 19,863,861 |
| 2022-08-11 | 5.800 | 5.990 | 5.780 | 5.980 | 5.980 | 21,780,876 |
| 2022-08-10 | 5.840 | 5.890 | 5.750 | 5.770 | 5.770 | 14,104,701 |
| 2022-08-09 | 5.960 | 5.990 | 5.840 | 5.900 | 5.900 | 12,147,834 |
| 2022-08-08 | 5.880 | 5.970 | 5.830 | 5.950 | 5.950 | 10,854,908 |
| 2022-08-05 | 5.860 | 5.940 | 5.800 | 5.920 | 5.920 | 13,533,503 |
| 2022-08-04 | 5.730 | 5.870 | 5.690 | 5.870 | 5.870 | 14,005,837 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-26 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.