Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	75.566	76.071	73.464	73.500	73.500	5,289,250
2023-10-31	74.439	76.174	73.704	73.704	73.704	6,819,784
2023-10-30	71.939	73.980	71.265	72.750	72.750	5,237,071
2023-10-27	73.342	74.536	70.408	73.036	73.036	7,131,005
2023-10-26	73.010	75.760	72.454	74.536	74.536	6,373,502
2023-10-25	80.179	81.633	74.036	74.245	74.245	11,090,111
2023-10-24	74.490	82.143	73.255	79.592	79.592	12,349,934
2023-10-23	74.490	74.500	71.536	73.464	73.464	7,370,983
2023-10-20	76.020	79.592	74.439	77.281	77.281	9,668,203
2023-10-19	72.383	79.592	72.000	76.357	76.357	12,077,882
2023-10-18	71.725	74.959	71.459	72.449	72.449	7,792,205
2023-10-17	69.041	75.857	69.041	73.179	73.179	10,069,353
2023-10-16	67.398	71.770	66.939	69.694	69.694	6,376,475
2023-10-13	67.857	69.316	66.674	68.362	68.362	5,684,203
2023-10-12	72.168	72.959	69.745	70.561	70.561	7,988,867
2023-10-11	68.036	70.373	67.475	68.010	68.010	4,981,569
2023-10-10	66.832	68.873	66.832	67.510	67.510	5,492,076
2023-10-09	70.362	70.408	65.250	66.531	66.531	7,128,535
2023-09-28	74.811	75.194	71.740	72.821	72.821	5,957,953
2023-09-27	70.189	75.255	70.189	73.464	73.464	8,240,723
2023-09-26	70.765	72.653	70.321	70.566	70.566	7,156,610
2023-09-25	73.469	73.776	70.255	70.750	70.750	8,224,393
2023-09-22	67.628	76.010	67.628	76.010	76.010	13,872,048
2023-09-21	65.959	68.026	65.821	67.026	67.026	3,981,867
2023-09-20	67.806	68.638	67.041	67.174	67.174	3,039,977
2023-09-19	68.653	69.837	67.857	67.959	67.959	4,107,997
2023-09-18	68.117	69.623	67.806	68.281	68.281	3,682,634
2023-09-15	70.408	71.174	68.980	69.153	69.153	4,219,989
2023-09-14	70.954	71.429	69.413	69.883	69.883	4,492,002
2023-09-13	70.158	71.393	69.668	70.745	70.745	3,964,139
2023-09-12	72.725	72.959	71.174	71.429	71.429	4,596,419
2023-09-11	71.725	74.801	68.929	72.097	72.097	9,209,869
2023-09-08	69.857	74.158	68.255	72.745	72.745	8,690,001
2023-09-07	69.051	72.214	69.041	71.276	71.276	11,683,571
2023-09-06	69.036	69.694	67.092	69.388	69.388	7,420,236
2023-09-05	71.424	71.429	69.265	70.153	70.153	6,092,738
2023-09-04	76.510	77.541	70.816	71.398	71.398	12,408,019
2023-09-01	79.036	81.020	75.857	76.480	76.480	10,601,414
2023-08-31	81.179	83.163	78.230	78.434	78.434	13,538,282
2023-08-30	85.740	85.740	78.367	81.429	81.429	18,485,634
2023-08-29	81.061	89.934	81.061	86.990	86.990	23,649,636
2023-08-28	87.480	87.480	79.898	80.515	80.515	27,756,071
2023-08-25	72.556	75.612	71.429	72.898	72.898	11,547,132
2023-08-24	69.571	76.429	69.571	72.556	72.556	14,825,267
2023-08-23	72.444	73.158	68.367	68.827	68.827	12,156,104
2023-08-22	71.148	76.429	69.265	74.235	74.235	16,266,145
2023-08-21	73.010	74.551	69.908	71.071	71.071	12,815,969
2023-08-18	75.617	79.000	73.781	74.847	74.847	14,946,352
2023-08-17	73.969	76.709	71.939	73.776	73.776	14,097,897
2023-08-16	77.031	82.653	74.995	74.995	74.995	15,811,500
2023-08-15	74.653	79.694	73.980	79.694	79.694	12,390,571
2023-08-14	73.143	80.357	73.143	76.969	76.969	13,333,209
2023-08-11	79.964	80.204	75.857	76.531	76.531	15,738,166
2023-08-10	76.842	83.005	76.837	82.551	82.551	18,753,040
2023-08-09	77.357	79.296	76.587	77.209	77.209	12,178,395
2023-08-08	82.347	82.628	77.301	77.806	77.806	18,708,546
2023-08-07	81.536	85.704	80.092	85.230	85.230	18,837,238
2023-08-04	85.893	94.337	80.918	82.781	82.781	29,532,929
2023-08-03	78.495	84.699	71.878	83.158	83.158	24,678,381
2023-08-02	71.378	80.612	71.010	76.520	76.520	22,942,150

← NewerPage 13 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.