Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.890 | 10.370 | 9.380 | 10.310 | 10.310 | 213,853,079 |
| 2026-10-22 | 10.900 | 10.940 | 10.090 | 10.160 | 10.160 | 185,576,698 |
| 2026-10-21 | 11.050 | 11.440 | 10.800 | 10.880 | 10.880 | 169,809,723 |
| 2026-10-20 | 10.990 | 11.280 | 10.790 | 10.950 | 10.950 | 158,094,593 |
| 2026-10-19 | 11.390 | 11.390 | 10.440 | 11.050 | 11.050 | 197,993,097 |
| 2026-10-16 | 11.760 | 11.960 | 11.380 | 11.520 | 11.520 | 163,418,225 |
| 2026-10-15 | 11.700 | 12.150 | 11.400 | 11.550 | 11.550 | 175,990,090 |
| 2026-10-14 | 12.000 | 12.680 | 11.990 | 12.140 | 12.140 | 204,532,606 |
| 2026-10-13 | 11.220 | 12.260 | 11.040 | 12.100 | 12.100 | 227,877,836 |
| 2026-10-12 | 12.020 | 12.250 | 11.530 | 11.600 | 11.600 | 190,507,173 |
| 2026-10-09 | 12.420 | 12.460 | 11.390 | 11.930 | 11.930 | 236,201,131 |
| 2026-10-08 | 13.260 | 13.490 | 12.530 | 12.650 | 12.650 | 145,000,841 |
| 2026-09-30 | 13.730 | 13.800 | 13.070 | 13.200 | 13.200 | 146,809,465 |
| 2026-09-29 | 12.750 | 13.850 | 12.650 | 13.720 | 13.720 | 193,471,250 |
| 2026-09-28 | 14.060 | 14.220 | 12.820 | 12.870 | 12.870 | 246,378,232 |
| 2026-09-24 | 14.900 | 15.070 | 14.220 | 14.240 | 14.240 | 161,824,160 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.