Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	81.628	89.674	81.148	84.949	60.100	10,536,515
2023-05-04	81.633	84.225	78.582	82.653	58.476	10,768,045
2023-04-28	69.990	79.658	69.898	79.658	56.357	8,781,378
2023-04-27	65.000	67.347	64.980	66.383	46.965	4,648,860
2023-04-26	66.837	69.031	65.347	65.827	46.572	5,851,300
2023-04-25	69.602	70.663	67.684	68.714	48.614	5,742,102
2023-04-24	70.862	72.679	68.995	70.281	49.723	6,023,524
2023-04-21	77.821	77.837	69.898	70.857	50.131	8,325,101
2023-04-20	75.674	79.082	75.270	77.633	54.924	6,143,374
2023-04-19	77.781	79.352	75.240	75.740	53.585	8,013,621
2023-04-18	82.245	84.592	77.806	77.806	55.047	8,843,796
2023-04-17	80.495	86.225	78.123	84.133	59.523	7,567,614
2023-04-14	79.209	82.755	76.689	81.061	57.350	7,155,770
2023-04-13	79.490	83.674	79.051	79.403	56.177	9,059,628
2023-04-12	77.776	83.612	77.776	81.383	57.577	9,239,544
2023-04-11	75.143	79.020	75.000	76.531	54.144	6,874,930
2023-04-10	82.638	84.883	75.158	75.413	53.354	10,071,747
2023-04-07	81.633	85.357	78.133	81.949	57.978	9,256,154
2023-04-06	87.245	88.117	79.362	82.138	58.111	14,140,507
2023-04-04	87.908	94.898	84.240	90.816	64.251	16,759,912
2023-04-03	71.480	87.791	71.429	86.163	60.959	17,705,827
2023-03-31	67.449	73.980	66.480	73.158	51.758	8,800,125
2023-03-30	69.388	69.694	66.612	67.699	47.896	6,604,426
2023-03-29	71.832	72.908	67.822	68.622	48.550	10,419,986
2023-03-28	77.490	77.495	70.572	70.944	50.192	11,498,767
2023-03-27	76.337	86.225	75.393	81.061	57.350	13,880,551
2023-03-24	75.000	80.709	72.959	76.316	53.993	14,648,808
2023-03-23	65.520	73.449	64.888	71.230	50.394	11,309,028
2023-03-22	66.837	67.296	64.888	65.520	46.355	5,940,156
2023-03-21	63.725	68.296	62.469	66.531	47.070	9,723,364
2023-03-20	60.852	65.092	60.811	63.372	44.835	8,760,916
2023-03-17	58.929	62.536	58.776	60.852	43.052	7,460,645
2023-03-16	58.071	59.184	57.653	58.429	41.338	3,927,835
2023-03-15	61.173	61.985	58.459	58.520	41.403	6,685,451
2023-03-14	62.454	62.454	59.128	60.066	42.496	5,440,981
2023-03-13	61.367	63.153	60.811	62.653	44.326	3,345,369
2023-03-10	61.556	62.653	61.225	61.225	43.316	2,850,096
2023-03-09	61.842	62.684	61.495	62.296	44.074	1,993,713
2023-03-08	61.418	62.373	61.255	62.296	44.074	2,215,587
2023-03-07	62.923	63.138	61.556	61.607	43.586	3,861,348
2023-03-06	64.725	64.725	62.500	63.148	44.676	4,374,594
2023-03-03	64.163	65.459	63.265	64.898	45.915	4,148,763
2023-03-02	65.316	66.015	63.929	64.179	45.406	4,289,135
2023-03-01	64.796	66.990	63.526	65.867	46.600	6,540,699
2023-02-28	64.510	65.556	63.418	64.725	45.792	2,980,735
2023-02-27	64.286	65.153	63.918	64.311	45.499	2,910,462
2023-02-24	65.434	66.061	64.541	65.546	46.373	3,256,573
2023-02-23	66.148	68.556	65.306	65.541	46.369	5,711,485
2023-02-22	66.327	66.776	64.796	66.097	46.763	3,751,182
2023-02-21	66.526	68.367	65.954	66.791	47.254	5,970,477
2023-02-20	64.582	68.811	64.005	67.311	47.622	9,493,715
2023-02-17	64.541	66.214	63.520	63.566	44.972	4,961,977
2023-02-16	66.327	68.852	65.102	65.714	46.492	8,649,828
2023-02-15	67.398	68.041	65.908	66.709	47.196	4,792,760
2023-02-14	68.209	68.776	67.031	67.684	47.885	4,697,478
2023-02-13	68.526	69.133	66.990	67.689	47.889	5,271,901
2023-02-10	69.852	70.602	67.485	67.755	47.936	7,060,229
2023-02-09	69.286	70.791	67.975	70.311	49.744	7,940,071
2023-02-08	72.663	73.418	69.898	70.102	49.596	7,134,364
2023-02-07	74.454	76.020	72.464	73.888	52.275	7,772,314

← NewerPage 15 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.