Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.630 | 9.650 | 9.371 | 9.532 | 5.122 | 1,747,875 |
| 2021-11-05 | 9.517 | 9.776 | 9.511 | 9.643 | 5.182 | 2,441,113 |
| 2021-11-04 | 9.469 | 9.573 | 9.420 | 9.517 | 5.115 | 1,659,306 |
| 2021-11-03 | 9.315 | 9.532 | 9.315 | 9.469 | 5.088 | 1,423,726 |
| 2021-11-02 | 9.455 | 9.595 | 9.287 | 9.413 | 5.058 | 2,678,469 |
| 2021-11-01 | 9.231 | 9.517 | 9.140 | 9.441 | 5.073 | 2,379,635 |
| 2021-10-29 | 8.909 | 9.231 | 8.804 | 9.231 | 4.961 | 2,485,592 |
| 2021-10-28 | 9.196 | 9.196 | 8.818 | 8.881 | 4.773 | 2,834,310 |
| 2021-10-27 | 9.720 | 9.797 | 9.168 | 9.182 | 4.934 | 4,599,144 |
| 2021-10-26 | 9.734 | 9.853 | 9.643 | 9.790 | 5.261 | 1,152,224 |
| 2021-10-25 | 9.930 | 9.930 | 9.630 | 9.741 | 5.235 | 2,385,896 |
| 2021-10-22 | 9.839 | 9.930 | 9.790 | 9.923 | 5.333 | 1,183,878 |
| 2021-10-21 | 10.014 | 10.028 | 9.860 | 9.867 | 5.302 | 1,390,327 |
| 2021-10-20 | 10.091 | 10.091 | 10.000 | 10.000 | 5.374 | 1,379,541 |
| 2021-10-19 | 9.916 | 10.091 | 9.916 | 10.091 | 5.423 | 1,354,980 |
| 2021-10-18 | 9.923 | 9.958 | 9.762 | 9.958 | 5.351 | 1,447,119 |
| 2021-10-15 | 10.042 | 10.063 | 9.951 | 9.972 | 5.359 | 1,306,748 |
| 2021-10-14 | 9.986 | 10.098 | 9.979 | 10.042 | 5.396 | 1,106,606 |
← NewerPage 21 of 21 · 1,218 trading days
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.