Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.560	10.790	10.518	10.692	5.746	1,302,601
2022-02-07	10.322	10.678	10.322	10.595	5.693	2,099,807
2022-01-28	10.210	10.413	10.140	10.245	5.505	1,711,506
2022-01-27	10.489	10.699	10.070	10.133	5.445	2,214,180
2022-01-26	10.476	10.560	10.378	10.511	5.648	1,472,978
2022-01-25	11.028	11.028	10.245	10.385	5.581	3,195,926
2022-01-24	10.944	11.084	10.839	11.000	5.911	1,706,028
2022-01-21	10.979	11.168	10.874	11.014	5.919	2,325,285
2022-01-20	11.490	11.532	10.958	10.958	5.889	4,606,454
2022-01-19	11.539	11.657	11.259	11.454	6.155	3,179,893
2022-01-18	11.839	11.951	11.476	11.490	6.174	3,945,526
2022-01-17	11.748	11.944	11.622	11.839	6.362	2,800,181
2022-01-14	11.811	12.007	11.629	11.713	6.295	3,465,547
2022-01-13	12.042	12.091	11.804	11.811	6.347	2,294,666
2022-01-12	11.804	12.112	11.804	11.944	6.419	2,838,955
2022-01-11	12.014	12.182	11.839	11.888	6.389	2,397,414
2022-01-10	11.776	12.077	11.594	12.014	6.456	3,980,532
2022-01-07	12.049	12.322	11.860	11.860	6.373	3,843,942
2022-01-06	12.021	12.196	11.881	12.028	6.464	5,634,335
2022-01-05	12.468	12.650	12.028	12.084	6.494	5,768,943
2022-01-04	13.406	13.406	12.231	12.371	6.648	13,562,264
2021-12-31	11.539	12.490	11.539	12.308	6.614	13,226,649
2021-12-30	11.469	11.657	11.399	11.525	6.193	2,260,581
2021-12-29	11.434	11.580	11.280	11.378	6.114	2,479,688
2021-12-28	11.371	11.490	11.266	11.427	6.141	3,409,436
2021-12-27	11.182	11.301	10.874	11.294	6.069	2,631,750
2021-12-24	11.476	11.539	11.084	11.084	5.956	4,395,735
2021-12-23	11.657	11.657	11.371	11.441	6.148	3,891,090
2021-12-22	11.783	11.783	11.462	11.574	6.219	4,467,627
2021-12-21	11.601	11.762	11.553	11.727	6.302	2,637,828
2021-12-20	11.650	11.832	11.539	11.609	6.238	4,718,123
2021-12-17	11.860	12.126	11.692	11.895	6.392	7,509,552
2021-12-16	11.748	12.839	11.706	12.035	6.467	14,431,046
2021-12-15	11.399	11.846	11.294	11.685	6.280	10,522,635
2021-12-14	11.210	11.294	11.091	11.294	6.069	2,880,844
2021-12-13	11.161	11.441	11.161	11.231	6.035	4,018,027
2021-12-10	11.343	11.497	11.189	11.252	6.047	3,899,427
2021-12-09	11.525	11.594	11.105	11.350	6.099	4,252,908
2021-12-08	10.853	11.385	10.762	11.343	6.095	8,129,740
2021-12-07	11.301	11.329	10.818	10.860	5.836	5,981,259
2021-12-06	10.895	11.539	10.595	11.280	6.062	11,079,926
2021-12-03	10.944	11.154	10.804	10.853	5.832	5,863,105
2021-12-02	11.406	12.098	11.063	11.189	6.013	10,477,083
2021-12-01	11.028	11.259	10.930	11.126	5.979	4,238,732
2021-11-30	10.881	11.308	10.881	11.007	5.915	4,055,563
2021-11-29	10.811	11.007	10.769	10.874	5.844	3,063,408
2021-11-26	11.021	11.133	10.853	11.014	5.919	4,143,855
2021-11-25	11.196	11.210	10.874	11.007	5.915	5,572,405
2021-11-24	11.070	11.301	11.021	11.231	6.035	6,627,178
2021-11-23	11.119	11.273	10.993	11.105	5.968	6,777,664
2021-11-22	11.469	11.574	11.000	11.203	6.020	14,255,516
2021-11-19	10.245	11.315	10.245	11.315	6.080	10,365,915
2021-11-18	10.287	10.685	10.175	10.287	5.528	3,107,876
2021-11-17	10.231	10.413	10.140	10.371	5.573	2,349,759
2021-11-16	10.364	10.378	10.196	10.231	5.498	2,601,971
2021-11-15	10.119	10.483	10.091	10.357	5.566	5,180,590
2021-11-12	9.944	10.105	9.860	10.049	5.400	3,256,667
2021-11-11	9.846	9.986	9.797	9.930	5.336	2,290,574
2021-11-10	9.650	9.867	9.630	9.818	5.276	2,380,439
2021-11-09	9.532	9.776	9.525	9.734	5.231	1,952,812

← NewerPage 20 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.