Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.944	10.455	9.867	10.427	5.603	5,736,694
2022-05-09	10.168	10.315	10.014	10.161	5.460	4,124,272
2022-05-06	9.832	10.266	9.741	10.168	5.464	7,522,703
2022-05-05	9.650	10.196	9.595	10.077	5.415	7,662,809
2022-04-29	9.077	9.671	9.028	9.532	5.122	8,424,405
2022-04-28	9.308	9.322	8.846	8.993	4.833	6,694,742
2022-04-27	8.741	9.294	8.441	9.231	4.961	10,102,451
2022-04-26	10.007	10.119	9.105	9.105	4.893	13,663,746
2022-04-25	10.888	11.014	10.119	10.119	5.438	14,549,242
2022-04-22	11.161	11.748	10.860	11.245	6.043	27,321,414
2022-04-21	10.119	10.685	10.119	10.685	5.742	11,742,324
2022-04-20	9.790	9.965	9.650	9.713	5.220	2,893,809
2022-04-19	9.462	9.790	9.462	9.790	5.261	3,243,996
2022-04-18	9.448	9.657	9.063	9.462	5.084	1,853,765
2022-04-15	9.490	9.616	9.406	9.469	5.088	1,802,374
2022-04-14	9.385	9.650	9.329	9.560	5.137	2,241,730
2022-04-13	9.608	9.657	9.308	9.308	5.002	1,934,085
2022-04-12	9.560	9.685	9.399	9.657	5.190	2,423,534
2022-04-11	9.636	9.839	9.497	9.552	5.133	3,455,796
2022-04-08	9.797	9.811	9.497	9.650	5.186	2,661,270
2022-04-07	9.734	9.853	9.664	9.818	5.276	3,063,408
2022-04-06	9.713	9.825	9.636	9.741	5.235	2,216,650
2022-04-01	9.734	9.979	9.650	9.734	5.231	4,793,473
2022-03-31	9.469	10.112	9.469	9.853	5.295	7,361,476
2022-03-30	9.280	9.867	9.280	9.595	5.156	7,963,669
2022-03-29	9.266	9.266	8.951	8.972	4.821	1,543,990
2022-03-28	9.182	9.231	8.874	9.126	4.904	1,970,818
2022-03-25	9.203	9.343	9.126	9.182	4.934	1,632,480
2022-03-24	9.266	9.343	9.126	9.210	4.949	1,476,603
2022-03-23	9.280	9.315	9.203	9.287	4.991	1,269,359
2022-03-22	9.182	9.294	9.098	9.189	4.938	1,345,333
2022-03-21	9.245	9.469	9.154	9.273	4.983	1,405,134
2022-03-18	9.105	9.266	9.105	9.231	4.961	1,383,132
2022-03-17	9.084	9.301	8.888	9.161	4.923	2,108,570
2022-03-16	8.853	9.000	8.567	8.958	4.814	2,043,237
2022-03-15	9.441	9.490	8.748	8.748	4.701	3,115,960
2022-03-14	9.650	9.650	9.385	9.399	5.051	1,174,999
2022-03-11	9.490	9.706	9.217	9.692	5.209	1,421,019
2022-03-10	9.490	9.839	9.490	9.566	5.141	1,521,554
2022-03-09	9.483	9.630	8.986	9.392	5.047	2,174,788
2022-03-08	9.776	9.930	9.448	9.448	5.077	1,989,185
2022-03-07	10.154	10.210	9.713	9.797	5.265	1,892,759
2022-03-04	10.210	10.273	10.119	10.161	5.460	1,463,708
2022-03-03	10.287	10.329	10.175	10.203	5.483	1,247,742
2022-03-02	10.294	10.329	10.182	10.294	5.532	882,095
2022-03-01	10.427	10.440	10.217	10.294	5.532	1,399,755
2022-02-28	10.455	10.546	10.175	10.336	5.554	1,262,725
2022-02-25	10.350	10.553	10.259	10.336	5.554	1,502,704
2022-02-24	10.525	10.587	10.105	10.210	5.487	2,207,858
2022-02-23	10.315	10.580	10.315	10.483	5.633	1,636,347
2022-02-22	10.489	10.489	10.238	10.273	5.520	1,813,491
2022-02-21	10.427	10.546	10.364	10.546	5.667	1,718,515
2022-02-18	10.280	10.378	10.140	10.364	5.569	932,403
2022-02-17	10.420	10.462	10.217	10.259	5.513	1,364,468
2022-02-16	10.252	10.455	10.252	10.440	5.611	1,588,255
2022-02-15	10.420	10.420	10.119	10.210	5.487	1,687,339
2022-02-14	10.553	10.643	10.210	10.378	5.577	2,394,154
2022-02-11	10.692	10.699	10.462	10.504	5.644	1,477,024
2022-02-10	10.734	10.860	10.671	10.727	5.765	1,226,477
2022-02-09	10.720	11.014	10.678	10.776	5.791	1,429,478

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.5200 CNY
2022-06-06	0.5460 CNY
2021-04-28	0.3600 CNY
2020-05-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.