Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	59.949	61.526	58.929	60.087	60.087	8,641,947
2024-01-24	57.449	62.240	55.439	61.735	61.735	9,872,182
2024-01-23	53.571	57.765	53.571	56.883	56.883	6,637,759
2024-01-22	56.607	57.296	53.122	54.082	54.082	4,140,648
2024-01-19	57.959	58.612	56.689	56.990	56.990	3,236,063
2024-01-18	56.633	58.429	55.577	58.015	58.015	5,467,372
2024-01-17	58.801	58.801	56.954	56.954	56.954	2,782,780
2024-01-16	59.133	59.791	57.245	59.265	59.265	4,441,403
2024-01-15	57.500	59.561	57.424	58.893	58.893	2,766,781
2024-01-12	59.087	59.398	58.026	58.199	58.199	2,374,014
2024-01-11	57.143	59.944	57.143	59.418	59.418	3,405,901
2024-01-10	57.439	58.668	56.383	57.668	57.668	3,725,277
2024-01-09	60.821	61.219	56.286	57.439	57.439	6,151,514
2024-01-08	60.332	62.235	60.260	60.551	60.551	3,400,486
2024-01-05	61.730	63.087	60.475	61.174	61.174	3,231,940
2024-01-04	63.260	63.265	60.714	61.571	61.571	3,652,477
2024-01-03	63.699	64.515	62.577	63.403	63.403	2,242,937
2024-01-02	64.796	64.888	63.648	63.776	63.776	2,252,143
2023-12-29	64.281	65.459	64.189	64.439	64.439	3,424,643
2023-12-28	61.735	65.663	61.378	64.929	64.929	5,922,208
2023-12-27	60.260	63.770	59.832	62.194	62.194	5,102,458
2023-12-26	60.250	61.148	59.719	60.296	60.296	2,611,094
2023-12-25	61.378	61.985	58.556	59.816	59.816	3,601,413
2023-12-22	62.755	62.969	60.827	61.668	61.668	3,714,803
2023-12-21	61.265	63.934	60.622	63.122	63.122	4,462,765
2023-12-20	70.832	71.168	61.378	61.837	61.837	9,212,297
2023-12-19	70.408	71.786	69.903	70.827	70.827	3,033,644
2023-12-18	70.459	72.184	70.367	70.413	70.413	2,727,804
2023-12-15	71.429	72.944	70.408	71.342	71.342	3,603,434
2023-12-14	71.097	71.821	70.740	70.964	70.964	2,514,538
2023-12-13	72.378	72.378	70.663	70.689	70.689	3,032,774
2023-12-12	73.015	73.699	72.107	72.628	72.628	3,817,529
2023-12-11	71.429	74.480	70.189	73.821	73.821	6,115,838
2023-12-08	72.194	73.148	71.429	71.811	71.811	4,404,927
2023-12-07	70.097	73.969	69.924	72.796	72.796	6,576,578
2023-12-06	70.816	71.786	70.337	70.337	70.337	2,495,779
2023-12-05	71.429	73.102	70.918	71.092	71.092	3,462,541
2023-12-04	71.373	73.852	70.668	72.347	72.347	4,253,889
2023-12-01	70.745	72.449	70.158	71.449	71.449	3,713,084
2023-11-30	69.556	71.464	69.495	71.123	71.123	3,635,404
2023-11-29	69.260	70.918	68.087	70.133	70.133	3,356,937
2023-11-28	68.878	69.388	68.612	69.265	69.265	2,122,601
2023-11-27	68.388	68.980	67.857	68.740	68.740	2,286,083
2023-11-24	69.903	70.000	68.434	69.117	69.117	2,482,455
2023-11-23	69.393	70.235	68.449	70.102	70.102	2,948,265
2023-11-22	70.434	71.112	69.393	69.439	69.439	3,445,017
2023-11-21	71.276	73.510	70.663	71.010	71.010	4,488,053
2023-11-20	72.194	72.291	69.755	71.418	71.418	4,008,654
2023-11-17	71.735	72.495	71.174	72.291	72.291	3,214,323
2023-11-16	72.959	74.184	71.587	71.786	71.786	4,649,596
2023-11-15	73.571	77.658	73.571	74.041	74.041	9,346,060
2023-11-14	70.408	74.123	69.699	72.424	72.424	6,208,925
2023-11-13	73.332	73.883	70.204	70.571	70.571	7,076,497
2023-11-10	72.964	74.873	72.964	73.679	73.679	3,927,816
2023-11-09	74.071	74.730	72.852	73.714	73.714	4,442,428
2023-11-08	73.776	74.694	72.964	74.541	74.541	5,676,820
2023-11-07	75.704	76.495	73.026	74.378	74.378	9,836,722
2023-11-06	78.143	79.510	75.663	77.020	77.020	10,071,036
2023-11-03	73.469	77.041	73.005	75.526	75.526	6,333,185
2023-11-02	72.730	75.102	72.500	73.566	73.566	4,386,350

← NewerPage 12 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.