Fuchun Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.430	5.690	5.360	5.690	5.690	22,545,977
2022-02-07	5.500	5.580	5.350	5.460	5.460	19,652,414
2022-01-28	5.260	5.410	5.170	5.270	5.270	17,199,973
2022-01-27	5.570	5.600	5.200	5.240	5.240	20,671,039
2022-01-26	5.400	5.660	5.400	5.560	5.560	23,175,322
2022-01-25	5.830	5.870	5.380	5.400	5.400	26,868,476
2022-01-24	5.820	5.970	5.710	5.880	5.880	19,078,609
2022-01-21	5.860	6.050	5.750	5.900	5.900	25,093,415
2022-01-20	6.270	6.280	5.910	5.960	5.960	31,178,020
2022-01-19	5.930	6.250	5.930	6.200	6.200	33,095,965
2022-01-18	6.380	6.500	5.900	5.930	5.930	34,154,719
2022-01-17	5.990	6.350	5.950	6.260	6.260	35,454,072
2022-01-14	5.840	6.050	5.710	5.910	5.910	23,994,282
2022-01-13	5.990	6.070	5.780	5.840	5.840	42,638,278
2022-01-12	6.090	6.240	6.050	6.180	6.180	21,356,834
2022-01-11	6.240	6.250	6.010	6.120	6.120	27,339,692
2022-01-10	6.130	6.280	5.910	6.250	6.250	31,254,600
2022-01-07	6.690	6.810	6.150	6.250	6.250	51,529,375
2022-01-06	6.940	6.980	6.470	6.690	6.690	48,080,485
2022-01-05	6.600	7.150	6.590	6.940	6.940	66,370,523
2022-01-04	6.560	6.720	6.540	6.670	6.670	41,873,365
2021-12-31	6.790	6.900	6.610	6.610	6.610	53,710,308
2021-12-30	6.450	7.190	6.360	6.860	6.860	87,602,324
2021-12-29	6.420	6.490	6.210	6.460	6.460	34,704,102
2021-12-28	6.440	6.620	6.370	6.520	6.520	40,152,968
2021-12-27	6.290	6.580	6.250	6.500	6.500	46,375,028
2021-12-24	6.300	6.500	6.100	6.360	6.360	41,669,051
2021-12-23	6.540	6.680	6.280	6.340	6.340	54,917,076
2021-12-22	6.220	6.550	6.110	6.520	6.520	69,983,752
2021-12-21	6.200	6.370	6.090	6.240	6.240	39,837,186
2021-12-20	6.350	6.550	6.180	6.220	6.220	53,133,312
2021-12-17	6.270	6.600	6.080	6.430	6.430	73,176,591
2021-12-16	6.110	6.650	6.030	6.320	6.320	90,701,206
2021-12-15	6.250	6.420	6.070	6.180	6.180	73,942,830
2021-12-14	6.500	6.760	6.270	6.410	6.410	133,905,193
2021-12-13	5.110	6.060	5.030	6.060	6.060	74,840,454
2021-12-10	4.940	5.120	4.920	5.050	5.050	16,822,377
2021-12-09	4.930	5.000	4.920	4.960	4.960	9,995,920
2021-12-08	4.960	4.990	4.870	4.940	4.940	11,394,748
2021-12-07	5.020	5.040	4.870	4.900	4.900	16,824,095
2021-12-06	5.040	5.120	4.970	4.990	4.990	15,532,047
2021-12-03	5.120	5.190	5.020	5.060	5.060	17,317,562
2021-12-02	5.190	5.240	5.050	5.060	5.060	15,966,605
2021-12-01	5.120	5.230	5.060	5.190	5.190	16,573,473
2021-11-30	4.970	5.190	4.970	5.120	5.120	20,616,378
2021-11-29	4.990	5.060	4.920	4.980	4.980	16,042,030
2021-11-26	5.320	5.320	5.010	5.070	5.070	32,619,670
2021-11-25	5.340	5.410	5.140	5.320	5.320	27,166,982
2021-11-24	5.290	5.360	5.190	5.330	5.330	18,970,283
2021-11-23	5.300	5.330	5.180	5.260	5.260	15,723,097
2021-11-22	5.470	5.490	5.290	5.310	5.310	12,127,123
2021-11-19	5.460	5.490	5.350	5.430	5.430	16,784,260
2021-11-18	5.590	5.640	5.380	5.440	5.440	21,546,015
2021-11-17	5.600	5.640	5.480	5.570	5.570	19,951,289
2021-11-16	5.540	5.750	5.480	5.640	5.640	31,127,387
2021-11-15	5.580	5.630	5.380	5.530	5.530	25,176,224
2021-11-12	5.490	5.740	5.450	5.570	5.570	32,658,910
2021-11-11	5.260	5.720	5.220	5.540	5.540	44,783,324
2021-11-10	5.180	5.360	5.140	5.270	5.270	24,571,419
2021-11-09	5.000	5.190	4.990	5.190	5.190	19,704,914

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.