Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	54.486	54.714	52.764	52.964	52.964	3,540,248
2024-07-26	51.793	56.071	51.679	54.486	54.486	5,458,124
2024-07-25	51.943	53.571	51.521	51.893	51.893	4,502,470
2024-07-24	56.993	58.193	51.964	52.107	52.107	7,221,355
2024-07-23	58.929	59.893	57.321	57.429	57.429	4,189,953
2024-07-22	59.643	61.079	57.571	59.993	59.993	6,097,833
2024-07-19	55.107	58.857	55.007	57.771	57.771	5,199,591
2024-07-18	54.286	55.629	53.264	55.493	55.493	2,707,173
2024-07-17	55.143	56.207	54.564	54.700	54.700	2,387,023
2024-07-16	54.043	55.393	54.043	55.271	55.271	2,141,321
2024-07-15	55.007	55.271	54.214	54.457	54.457	1,651,853
2024-07-12	55.071	55.621	54.686	55.300	55.300	2,266,733
2024-07-11	55.264	56.514	54.336	55.450	55.450	3,944,446
2024-07-10	53.786	55.121	53.700	53.929	53.929	2,660,572
2024-07-09	52.729	54.929	52.729	54.500	54.500	4,089,366
2024-07-08	53.207	53.914	52.221	52.821	52.821	2,524,863
2024-07-05	52.429	52.429	52.429	52.429	52.429	0
2024-07-04	53.929	54.564	52.364	52.429	52.429	2,910,966
2024-07-03	54.286	54.957	53.000	54.150	54.150	2,770,619
2024-07-02	55.286	56.136	54.129	54.357	54.357	2,929,544
2024-07-01	54.286	56.000	53.936	55.350	55.350	4,262,463
2024-06-28	59.921	60.843	55.693	56.364	56.364	6,751,015
2024-06-27	60.857	61.250	59.336	59.429	59.429	3,334,969
2024-06-26	59.457	61.900	58.986	61.486	61.486	4,353,766
2024-06-25	60.364	60.714	58.221	59.536	59.536	4,129,762
2024-06-24	61.329	62.771	60.007	60.043	60.043	4,418,107
2024-06-21	62.314	62.750	60.571	61.786	61.786	4,145,547
2024-06-20	60.629	63.250	60.357	61.800	61.800	5,462,560
2024-06-19	65.000	65.071	61.221	61.264	61.264	6,399,381
2024-06-18	64.214	65.643	63.829	64.771	64.771	5,373,846
2024-06-17	62.857	64.286	62.271	63.807	63.807	5,010,986
2024-06-14	62.143	67.821	60.729	65.079	65.079	9,695,957
2024-06-13	62.087	64.786	61.760	63.102	63.102	5,771,951
2024-06-12	61.184	62.852	61.153	62.143	62.143	3,683,353
2024-06-11	60.010	62.857	59.694	61.806	61.806	5,176,434
2024-06-07	59.184	60.357	58.816	60.097	60.097	4,155,323
2024-06-06	61.107	61.199	58.674	59.184	59.184	4,322,685
2024-06-05	60.633	61.730	60.296	60.628	60.628	3,450,333
2024-06-04	58.770	61.888	58.770	61.184	61.184	5,279,169
2024-06-03	58.459	59.551	58.204	59.184	59.184	2,617,017
2024-05-31	58.934	59.924	58.699	58.980	58.980	3,059,379
2024-05-30	58.061	59.077	57.485	58.704	58.704	2,711,963
2024-05-29	57.709	59.082	57.663	58.393	58.393	2,587,825
2024-05-28	58.679	59.592	57.857	58.041	58.041	3,342,660
2024-05-27	58.112	59.327	57.245	59.174	59.174	3,320,688
2024-05-24	59.194	59.862	57.934	58.092	58.092	3,228,276
2024-05-23	61.250	61.684	59.286	59.684	59.684	4,045,881
2024-05-22	60.429	62.133	60.429	61.378	61.378	3,532,411
2024-05-21	60.679	61.852	60.245	60.714	60.714	3,297,647
2024-05-20	60.469	63.117	60.143	61.332	61.332	5,372,575
2024-05-17	58.964	61.015	58.418	60.969	60.969	5,382,536
2024-05-16	60.204	61.122	59.342	59.694	59.694	5,042,301
2024-05-15	65.520	65.770	59.061	59.464	59.464	8,818,880
2024-05-14	63.571	64.878	62.643	64.878	64.878	5,594,629
2024-05-13	63.265	65.949	62.429	64.189	64.189	6,611,920
2024-05-10	63.031	65.352	63.015	64.592	64.592	7,279,144
2024-05-09	62.913	65.051	62.653	63.755	63.755	6,851,283
2024-05-08	64.286	64.918	62.694	62.913	62.913	5,795,961
2024-05-07	65.408	66.816	64.286	65.133	65.133	8,939,154
2024-05-06	69.643	70.306	65.459	65.740	65.740	11,462,624

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.7000 CNY
2022-06-20	1.9600 CNY
2021-05-27	1.0000 CNY
2020-09-29	0.6000 CNY

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