Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.770 | 5.910 | 5.670 | 5.670 | 5.670 | 19,121,745 |
| 2022-08-02 | 6.150 | 6.150 | 5.730 | 5.750 | 5.750 | 34,253,078 |
| 2022-08-01 | 6.270 | 6.370 | 6.170 | 6.260 | 6.260 | 23,515,248 |
| 2022-07-29 | 6.290 | 6.320 | 6.210 | 6.250 | 6.250 | 19,729,473 |
| 2022-07-28 | 6.130 | 6.310 | 6.060 | 6.260 | 6.260 | 28,424,730 |
| 2022-07-27 | 6.110 | 6.120 | 6.050 | 6.090 | 6.090 | 12,818,897 |
| 2022-07-26 | 6.080 | 6.210 | 6.030 | 6.150 | 6.150 | 19,400,620 |
| 2022-07-25 | 6.230 | 6.250 | 6.040 | 6.060 | 6.060 | 18,085,870 |
| 2022-07-22 | 6.370 | 6.450 | 6.160 | 6.230 | 6.230 | 28,029,895 |
| 2022-07-21 | 6.290 | 6.540 | 6.220 | 6.310 | 6.310 | 45,678,095 |
| 2022-07-20 | 6.170 | 6.560 | 6.150 | 6.260 | 6.260 | 47,038,170 |
| 2022-07-19 | 5.980 | 6.190 | 5.940 | 6.180 | 6.180 | 26,684,404 |
| 2022-07-18 | 5.710 | 5.970 | 5.710 | 5.940 | 5.940 | 13,349,640 |
| 2022-07-15 | 6.000 | 6.000 | 5.710 | 5.720 | 5.720 | 15,471,591 |
| 2022-07-14 | 5.950 | 6.000 | 5.820 | 6.000 | 6.000 | 11,584,447 |
| 2022-07-13 | 5.890 | 6.050 | 5.870 | 5.930 | 5.930 | 13,694,100 |
| 2022-07-12 | 5.800 | 5.950 | 5.710 | 5.890 | 5.890 | 12,861,939 |
| 2022-07-11 | 6.000 | 6.020 | 5.790 | 5.830 | 5.830 | 16,448,156 |
| 2022-07-08 | 5.950 | 6.110 | 5.940 | 6.030 | 6.030 | 17,099,779 |
| 2022-07-07 | 6.000 | 6.040 | 5.870 | 5.960 | 5.960 | 16,393,639 |
| 2022-07-06 | 6.150 | 6.180 | 5.980 | 6.040 | 6.040 | 24,650,145 |
| 2022-07-05 | 6.460 | 6.470 | 6.140 | 6.230 | 6.230 | 29,347,831 |
| 2022-07-04 | 6.350 | 6.480 | 6.250 | 6.380 | 6.380 | 41,526,654 |
| 2022-07-01 | 6.250 | 6.560 | 6.210 | 6.530 | 6.530 | 54,799,766 |
| 2022-06-30 | 6.050 | 6.240 | 6.010 | 6.230 | 6.230 | 27,217,436 |
| 2022-06-29 | 6.270 | 6.320 | 6.030 | 6.040 | 6.040 | 25,886,142 |
| 2022-06-28 | 6.360 | 6.360 | 6.210 | 6.290 | 6.290 | 26,333,300 |
| 2022-06-27 | 6.190 | 6.380 | 6.150 | 6.370 | 6.370 | 44,668,459 |
| 2022-06-24 | 6.110 | 6.240 | 6.060 | 6.170 | 6.170 | 27,075,498 |
| 2022-06-23 | 6.160 | 6.230 | 6.010 | 6.140 | 6.140 | 30,267,122 |
| 2022-06-22 | 6.110 | 6.240 | 5.990 | 6.170 | 6.170 | 33,724,506 |
| 2022-06-21 | 6.040 | 6.380 | 6.020 | 6.190 | 6.190 | 49,435,634 |
| 2022-06-20 | 5.910 | 6.020 | 5.860 | 5.990 | 5.990 | 21,030,786 |
| 2022-06-17 | 6.050 | 6.050 | 5.810 | 5.910 | 5.910 | 29,130,291 |
| 2022-06-16 | 5.880 | 6.150 | 5.850 | 6.090 | 6.090 | 34,846,997 |
| 2022-06-15 | 5.970 | 6.020 | 5.880 | 5.880 | 5.880 | 24,502,760 |
| 2022-06-14 | 5.990 | 5.990 | 5.710 | 5.940 | 5.940 | 25,554,928 |
| 2022-06-13 | 5.960 | 6.130 | 5.900 | 6.080 | 6.080 | 19,630,299 |
| 2022-06-10 | 5.920 | 6.080 | 5.810 | 6.030 | 6.030 | 23,534,605 |
| 2022-06-09 | 6.220 | 6.240 | 5.990 | 6.000 | 6.000 | 32,013,022 |
| 2022-06-08 | 6.230 | 6.440 | 5.960 | 6.340 | 6.340 | 49,728,469 |
| 2022-06-07 | 6.400 | 6.610 | 6.130 | 6.160 | 6.160 | 52,223,992 |
| 2022-06-06 | 6.200 | 6.300 | 6.100 | 6.280 | 6.280 | 25,584,617 |
| 2022-06-02 | 6.250 | 6.280 | 6.020 | 6.230 | 6.230 | 34,347,338 |
| 2022-06-01 | 6.340 | 6.480 | 6.220 | 6.350 | 6.350 | 39,964,121 |
| 2022-05-31 | 5.940 | 6.750 | 5.870 | 6.340 | 6.340 | 66,260,376 |
| 2022-05-30 | 5.920 | 6.000 | 5.730 | 5.900 | 5.900 | 38,620,313 |
| 2022-05-27 | 5.700 | 6.100 | 5.650 | 5.980 | 5.980 | 58,601,632 |
| 2022-05-26 | 5.720 | 5.720 | 5.570 | 5.700 | 5.700 | 32,266,006 |
| 2022-05-25 | 5.300 | 5.790 | 5.300 | 5.730 | 5.730 | 46,726,086 |
| 2022-05-24 | 5.600 | 5.750 | 5.310 | 5.320 | 5.320 | 35,328,197 |
| 2022-05-23 | 5.680 | 5.680 | 5.500 | 5.610 | 5.610 | 23,906,393 |
| 2022-05-20 | 5.540 | 5.630 | 5.440 | 5.530 | 5.530 | 24,814,076 |
| 2022-05-19 | 5.440 | 5.540 | 5.360 | 5.510 | 5.510 | 26,234,864 |
| 2022-05-18 | 5.750 | 5.870 | 5.520 | 5.560 | 5.560 | 42,148,548 |
| 2022-05-17 | 5.340 | 5.870 | 5.290 | 5.640 | 5.640 | 57,413,894 |
| 2022-05-16 | 5.310 | 5.410 | 5.280 | 5.340 | 5.340 | 21,490,937 |
| 2022-05-13 | 5.280 | 5.340 | 5.210 | 5.270 | 5.270 | 15,434,596 |
| 2022-05-12 | 5.210 | 5.350 | 5.180 | 5.300 | 5.300 | 19,125,020 |
| 2022-05-11 | 5.230 | 5.480 | 5.230 | 5.260 | 5.260 | 33,597,456 |
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.