Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.000 | 5.190 | 4.990 | 5.190 | 5.190 | 19,704,914 |
| 2021-11-08 | 4.970 | 5.130 | 4.970 | 5.070 | 5.070 | 21,279,677 |
| 2021-11-05 | 4.730 | 5.070 | 4.700 | 4.990 | 4.990 | 25,260,821 |
| 2021-11-04 | 4.680 | 4.770 | 4.620 | 4.750 | 4.750 | 7,798,427 |
| 2021-11-03 | 4.670 | 4.710 | 4.580 | 4.630 | 4.630 | 6,454,694 |
| 2021-11-02 | 4.760 | 4.790 | 4.600 | 4.630 | 4.630 | 8,111,750 |
| 2021-11-01 | 4.670 | 4.820 | 4.650 | 4.770 | 4.770 | 11,037,890 |
| 2021-10-29 | 4.470 | 4.760 | 4.420 | 4.690 | 4.690 | 14,030,012 |
| 2021-10-28 | 4.350 | 4.610 | 4.350 | 4.490 | 4.490 | 9,925,796 |
| 2021-10-27 | 4.580 | 4.580 | 4.320 | 4.390 | 4.390 | 12,805,099 |
| 2021-10-26 | 4.610 | 4.610 | 4.580 | 4.580 | 4.580 | 5,681,652 |
| 2021-10-25 | 4.780 | 4.800 | 4.630 | 4.650 | 4.650 | 8,207,221 |
| 2021-10-22 | 4.670 | 4.860 | 4.660 | 4.760 | 4.760 | 8,674,323 |
| 2021-10-21 | 4.750 | 4.810 | 4.670 | 4.680 | 4.680 | 5,303,324 |
| 2021-10-20 | 4.850 | 4.900 | 4.760 | 4.770 | 4.770 | 7,634,290 |
| 2021-10-19 | 4.920 | 4.930 | 4.840 | 4.850 | 4.850 | 5,064,960 |
| 2021-10-18 | 4.870 | 4.940 | 4.800 | 4.920 | 4.920 | 5,192,495 |
| 2021-10-15 | 4.970 | 4.990 | 4.870 | 4.870 | 4.870 | 5,234,168 |
| 2021-10-14 | 4.950 | 5.000 | 4.870 | 4.970 | 4.970 | 6,351,319 |
← NewerPage 21 of 21 · 1,219 trading days
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.