Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	70.265	77.153	70.265	71.383	71.383	22,100,121
2023-07-31	71.454	77.439	71.429	72.449	72.449	25,988,878
2023-07-28	53.857	64.531	53.117	64.531	64.531	16,071,021
2023-07-27	55.612	56.786	52.735	53.776	53.776	10,915,481
2023-07-26	55.520	58.985	54.592	57.633	57.633	13,129,081
2023-07-25	50.505	54.827	49.168	54.827	54.827	9,287,463
2023-07-24	45.510	46.316	45.010	45.689	45.689	1,722,934
2023-07-21	45.918	46.148	45.434	45.510	45.510	1,447,177
2023-07-20	46.617	47.194	45.643	45.719	45.719	2,172,575
2023-07-19	45.444	46.918	44.898	46.270	46.270	3,501,157
2023-07-18	47.883	48.209	47.245	47.403	47.403	1,952,271
2023-07-17	47.760	48.628	47.648	47.959	47.959	1,842,993
2023-07-14	47.857	49.163	47.765	48.158	48.158	3,239,513
2023-07-13	46.500	48.281	46.179	48.010	48.010	4,450,191
2023-07-12	48.408	48.408	45.949	46.097	46.097	5,168,708
2023-07-11	48.985	49.372	48.495	48.617	48.617	2,116,376
2023-07-10	49.577	50.133	48.776	48.918	48.918	2,139,524
2023-07-07	49.056	50.255	47.505	49.719	49.719	4,537,374
2023-07-06	48.980	49.929	48.776	49.071	49.071	3,365,759
2023-07-05	51.020	51.378	49.582	49.725	49.725	2,497,549
2023-07-04	51.020	51.403	50.459	50.975	50.975	2,558,774
2023-07-03	51.225	52.286	49.444	51.122	51.122	3,966,900
2023-06-30	50.408	51.786	49.235	51.005	51.005	4,177,402
2023-06-29	50.918	51.469	49.597	50.602	50.602	3,734,540
2023-06-28	52.475	53.061	49.903	51.199	51.199	3,642,716
2023-06-27	54.082	54.270	52.566	53.061	53.061	3,278,441
2023-06-26	55.714	56.546	53.265	53.469	53.469	5,105,774
2023-06-21	61.536	61.536	57.378	57.480	57.480	7,238,338
2023-06-20	60.750	63.092	60.204	61.735	61.735	6,485,810
2023-06-19	58.776	62.633	58.230	61.469	61.469	8,451,518
2023-06-16	57.398	59.010	56.128	58.204	58.204	6,239,836
2023-06-15	56.082	58.668	55.046	56.174	56.174	5,606,587
2023-06-14	55.179	57.755	54.398	56.434	56.434	5,984,424
2023-06-13	52.434	55.612	51.709	54.393	54.393	4,540,963
2023-06-12	73.342	74.954	72.240	73.546	52.033	3,857,869
2023-06-09	73.980	73.980	69.873	72.781	51.491	4,908,840
2023-06-08	74.490	74.674	72.082	73.367	51.906	4,106,308
2023-06-07	71.372	74.658	71.174	74.107	52.430	6,633,293
2023-06-06	77.413	81.531	69.668	70.689	50.011	10,668,438
2023-06-05	77.541	80.357	76.536	78.021	55.199	3,636,859
2023-06-02	77.561	79.219	77.214	78.199	55.325	3,987,723
2023-06-01	75.306	81.480	75.092	77.811	55.050	7,010,099
2023-05-31	76.531	77.347	75.000	76.429	54.072	4,094,827
2023-05-30	71.480	76.786	71.469	76.531	54.144	5,015,343
2023-05-29	74.490	76.408	72.015	72.556	51.333	4,139,559
2023-05-26	72.643	77.041	70.663	75.015	53.072	5,254,263
2023-05-25	72.061	72.964	70.449	72.423	51.239	2,807,435
2023-05-24	72.959	73.434	71.954	72.071	50.990	2,725,878
2023-05-23	74.240	75.393	73.699	73.939	52.311	2,371,362
2023-05-22	76.480	76.510	73.352	74.949	53.026	2,954,102
2023-05-19	75.964	77.260	74.643	75.704	53.560	3,855,613
2023-05-18	76.082	77.959	75.056	77.020	54.491	4,666,975
2023-05-17	75.995	77.352	75.000	76.082	53.827	3,207,799
2023-05-16	81.327	81.327	76.020	76.117	53.852	4,391,324
2023-05-15	79.684	80.617	77.270	79.852	56.494	4,830,619
2023-05-12	81.612	83.112	80.107	80.520	56.967	4,215,165
2023-05-11	82.806	83.163	80.000	81.122	57.393	5,247,419
2023-05-10	81.633	86.408	81.010	82.587	58.429	8,415,746
2023-05-09	84.367	91.837	84.184	84.954	60.104	11,542,070
2023-05-08	83.725	89.046	80.102	85.505	60.494	9,130,860

← NewerPage 14 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.