Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	67.367	69.214	65.832	67.250	67.250	12,429,583
2024-04-29	63.776	70.408	63.270	67.026	67.026	17,281,721
2024-04-26	55.102	62.571	53.878	62.571	62.571	13,168,808
2024-04-25	52.475	53.286	52.056	52.143	52.143	2,430,695
2024-04-24	52.633	53.230	52.250	52.918	52.918	2,444,278
2024-04-23	52.551	53.347	52.347	52.546	52.546	2,001,838
2024-04-22	52.362	53.827	51.806	52.668	52.668	2,542,615
2024-04-19	52.806	53.561	52.347	52.725	52.725	3,465,746
2024-04-18	52.444	55.536	51.633	53.648	53.648	5,818,614
2024-04-17	50.995	52.571	50.510	52.505	52.505	3,558,244
2024-04-16	51.786	52.934	50.408	50.500	50.500	3,596,482
2024-04-15	49.643	54.082	49.643	52.536	52.536	5,689,537
2024-04-12	51.020	51.699	50.112	50.143	50.143	2,248,325
2024-04-11	50.811	51.939	49.832	51.015	51.015	3,016,877
2024-04-10	52.653	52.653	50.791	51.296	51.296	2,756,122
2024-04-09	53.061	53.092	52.051	52.719	52.719	1,962,749
2024-04-08	54.291	54.291	52.306	52.444	52.444	3,100,316
2024-04-03	55.393	55.949	54.592	54.699	54.699	2,037,061
2024-04-02	56.403	56.408	55.357	55.852	55.852	2,784,217
2024-04-01	56.633	57.133	56.015	56.531	56.531	4,158,702
2024-03-29	55.041	55.597	53.908	55.342	55.342	2,216,777
2024-03-28	54.230	55.959	53.612	54.980	54.980	3,879,139
2024-03-27	57.041	57.041	53.827	53.827	53.827	3,995,397
2024-03-26	57.903	58.612	56.531	56.995	56.995	4,091,123
2024-03-25	59.184	59.643	57.709	57.755	57.755	4,338,836
2024-03-22	61.714	61.878	59.694	59.714	59.714	6,214,287
2024-03-21	61.735	64.796	61.480	61.929	61.929	9,358,851
2024-03-20	59.342	61.577	59.342	60.867	60.867	4,839,918
2024-03-19	61.617	61.730	59.597	59.689	59.689	5,607,775
2024-03-18	60.281	62.730	59.837	62.199	62.199	7,064,475
2024-03-15	59.520	59.949	57.811	59.837	59.837	4,011,812
2024-03-14	60.204	61.199	58.663	59.439	59.439	3,640,255
2024-03-13	60.714	61.031	59.949	60.413	60.413	3,971,981
2024-03-12	60.760	62.158	60.296	61.031	61.031	5,730,189
2024-03-11	58.071	60.362	58.071	60.291	60.291	4,554,285
2024-03-08	58.128	58.663	57.500	58.240	58.240	3,807,251
2024-03-07	59.740	60.327	58.112	58.112	58.112	5,448,933
2024-03-06	59.209	62.245	58.816	60.332	60.332	5,573,520
2024-03-05	60.622	61.122	59.122	59.541	59.541	5,556,574
2024-03-04	62.245	63.469	60.719	61.638	61.638	6,359,133
2024-03-01	61.480	64.031	59.694	62.862	62.862	9,040,466
2024-02-29	58.153	61.735	58.112	61.276	61.276	8,528,971
2024-02-28	61.786	65.148	59.061	59.082	59.082	11,723,163
2024-02-27	58.674	61.276	58.393	61.235	61.235	6,777,348
2024-02-26	58.418	59.949	58.163	58.674	58.674	5,164,605
2024-02-23	60.969	60.969	58.163	59.403	59.403	5,663,633
2024-02-22	57.082	60.194	57.082	59.270	59.270	6,299,069
2024-02-21	54.893	61.837	54.337	58.036	58.036	10,626,775
2024-02-20	54.679	57.709	54.128	56.464	56.464	6,829,190
2024-02-19	54.082	55.551	53.480	54.929	54.929	5,252,366
2024-02-08	54.056	57.066	53.112	54.786	54.786	6,652,147
2024-02-07	52.041	55.097	51.796	52.607	52.607	7,327,636
2024-02-06	45.459	52.444	45.459	52.041	52.041	6,700,297
2024-02-05	48.954	48.980	45.153	46.357	46.357	6,558,742
2024-02-02	52.500	53.286	47.862	50.000	50.000	6,949,577
2024-02-01	51.888	55.092	50.235	52.536	52.536	4,849,435
2024-01-31	54.612	56.117	52.918	53.311	53.311	5,431,818
2024-01-30	55.602	56.531	52.857	53.077	53.077	4,558,074
2024-01-29	59.245	59.689	55.510	55.551	55.551	5,360,262
2024-01-26	59.168	60.969	58.980	59.388	59.388	5,327,856

← NewerPage 11 of 21 · 1,212 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.