Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.210 | 5.320 | 5.150 | 5.300 | 5.300 | 29,710,604 |
| 2022-05-09 | 5.150 | 5.450 | 5.120 | 5.360 | 5.360 | 30,892,910 |
| 2022-05-06 | 5.220 | 5.350 | 5.070 | 5.150 | 5.150 | 36,031,074 |
| 2022-05-05 | 5.100 | 5.490 | 5.030 | 5.370 | 5.370 | 35,822,570 |
| 2022-04-29 | 4.820 | 5.440 | 4.820 | 5.200 | 5.200 | 44,122,610 |
| 2022-04-28 | 4.910 | 4.930 | 4.690 | 4.800 | 4.800 | 26,118,815 |
| 2022-04-27 | 4.740 | 5.010 | 4.680 | 4.960 | 4.960 | 30,870,090 |
| 2022-04-26 | 5.000 | 5.070 | 4.760 | 4.790 | 4.790 | 30,638,844 |
| 2022-04-25 | 5.400 | 5.400 | 4.880 | 4.900 | 4.900 | 40,191,715 |
| 2022-04-22 | 5.790 | 5.850 | 5.510 | 5.550 | 5.550 | 28,500,094 |
| 2022-04-21 | 6.190 | 6.290 | 5.750 | 5.870 | 5.870 | 46,149,013 |
| 2022-04-20 | 6.550 | 6.620 | 6.250 | 6.300 | 6.300 | 33,526,664 |
| 2022-04-19 | 6.530 | 6.580 | 6.360 | 6.460 | 6.460 | 33,897,951 |
| 2022-04-18 | 6.390 | 6.610 | 6.270 | 6.570 | 6.570 | 36,076,009 |
| 2022-04-15 | 6.730 | 6.900 | 6.530 | 6.620 | 6.620 | 53,162,117 |
| 2022-04-14 | 6.710 | 6.830 | 6.530 | 6.660 | 6.660 | 56,065,539 |
| 2022-04-13 | 7.130 | 7.300 | 6.600 | 6.890 | 6.890 | 94,510,881 |
| 2022-04-12 | 8.970 | 9.370 | 7.480 | 7.550 | 7.550 | 124,528,041 |
| 2022-04-11 | 8.000 | 8.380 | 7.820 | 8.250 | 8.250 | 92,625,493 |
| 2022-04-08 | 8.100 | 8.350 | 7.750 | 7.900 | 7.900 | 81,501,795 |
| 2022-04-07 | 8.040 | 8.670 | 7.620 | 8.260 | 8.260 | 127,251,060 |
| 2022-04-06 | 7.710 | 8.800 | 7.450 | 8.040 | 8.040 | 169,125,251 |
| 2022-04-01 | 6.240 | 7.440 | 6.210 | 7.440 | 7.440 | 85,671,049 |
| 2022-03-31 | 6.190 | 6.230 | 6.110 | 6.200 | 6.200 | 20,992,141 |
| 2022-03-30 | 6.150 | 6.250 | 6.050 | 6.250 | 6.250 | 19,132,056 |
| 2022-03-29 | 6.330 | 6.360 | 6.090 | 6.140 | 6.140 | 26,423,943 |
| 2022-03-28 | 5.950 | 6.460 | 5.910 | 6.360 | 6.360 | 38,132,788 |
| 2022-03-25 | 6.120 | 6.240 | 6.020 | 6.040 | 6.040 | 20,881,286 |
| 2022-03-24 | 6.310 | 6.380 | 6.110 | 6.120 | 6.120 | 32,533,764 |
| 2022-03-23 | 6.250 | 6.650 | 6.240 | 6.400 | 6.400 | 50,485,124 |
| 2022-03-22 | 6.360 | 6.430 | 6.210 | 6.260 | 6.260 | 28,125,729 |
| 2022-03-21 | 6.400 | 6.440 | 6.250 | 6.430 | 6.430 | 32,975,082 |
| 2022-03-18 | 6.440 | 6.650 | 6.350 | 6.400 | 6.400 | 44,923,042 |
| 2022-03-17 | 6.350 | 6.450 | 6.170 | 6.410 | 6.410 | 57,596,528 |
| 2022-03-16 | 5.850 | 6.280 | 5.750 | 6.280 | 6.280 | 43,206,341 |
| 2022-03-15 | 6.240 | 6.290 | 5.810 | 5.820 | 5.820 | 36,558,906 |
| 2022-03-14 | 6.240 | 6.320 | 6.110 | 6.160 | 6.160 | 27,655,530 |
| 2022-03-11 | 5.990 | 6.350 | 5.970 | 6.320 | 6.320 | 47,363,665 |
| 2022-03-10 | 5.850 | 6.130 | 5.840 | 6.120 | 6.120 | 32,963,637 |
| 2022-03-09 | 5.900 | 5.940 | 5.460 | 5.770 | 5.770 | 19,684,494 |
| 2022-03-08 | 5.980 | 6.010 | 5.710 | 5.950 | 5.950 | 19,327,826 |
| 2022-03-07 | 6.020 | 6.080 | 5.930 | 6.000 | 6.000 | 14,510,800 |
| 2022-03-04 | 6.100 | 6.150 | 5.970 | 6.060 | 6.060 | 19,137,021 |
| 2022-03-03 | 6.130 | 6.210 | 6.050 | 6.120 | 6.120 | 33,793,581 |
| 2022-03-02 | 5.710 | 6.170 | 5.710 | 6.100 | 6.100 | 41,943,047 |
| 2022-03-01 | 5.760 | 5.830 | 5.700 | 5.780 | 5.780 | 12,109,066 |
| 2022-02-28 | 5.700 | 5.750 | 5.560 | 5.710 | 5.710 | 16,279,205 |
| 2022-02-25 | 5.830 | 5.940 | 5.690 | 5.730 | 5.730 | 17,174,466 |
| 2022-02-24 | 6.030 | 6.090 | 5.600 | 5.760 | 5.760 | 32,623,323 |
| 2022-02-23 | 6.080 | 6.120 | 6.020 | 6.030 | 6.030 | 20,809,326 |
| 2022-02-22 | 6.120 | 6.260 | 5.990 | 6.060 | 6.060 | 28,699,571 |
| 2022-02-21 | 6.150 | 6.350 | 6.140 | 6.230 | 6.230 | 37,444,840 |
| 2022-02-18 | 6.080 | 6.140 | 5.990 | 6.110 | 6.110 | 31,281,221 |
| 2022-02-17 | 5.900 | 6.210 | 5.820 | 6.180 | 6.180 | 37,702,845 |
| 2022-02-16 | 6.020 | 6.060 | 5.870 | 5.930 | 5.930 | 16,453,059 |
| 2022-02-15 | 5.920 | 6.090 | 5.870 | 5.950 | 5.950 | 17,756,027 |
| 2022-02-14 | 5.930 | 5.990 | 5.760 | 5.910 | 5.910 | 16,946,263 |
| 2022-02-11 | 6.010 | 6.050 | 5.840 | 5.880 | 5.880 | 21,795,258 |
| 2022-02-10 | 5.900 | 6.120 | 5.900 | 6.000 | 6.000 | 27,869,164 |
| 2022-02-09 | 5.660 | 6.010 | 5.630 | 5.990 | 5.990 | 32,471,163 |
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.