Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	78.087	78.556	74.811	75.551	53.451	8,141,867
2023-02-03	79.296	80.107	77.959	78.985	55.881	5,179,604
2023-02-02	85.459	85.459	77.041	78.821	55.765	10,298,385
2023-02-01	81.954	86.225	80.628	85.459	60.461	6,435,451
2023-01-31	82.051	87.367	81.633	81.837	57.898	6,831,152
2023-01-30	82.592	82.653	78.730	81.837	57.898	7,483,428
2023-01-20	81.633	82.648	77.041	80.179	56.725	6,340,313
2023-01-19	80.827	82.123	78.776	82.123	58.101	7,084,190
2023-01-18	80.674	83.061	79.684	80.969	57.285	8,011,862
2023-01-17	77.551	81.633	76.536	81.633	57.754	11,146,934
2023-01-16	70.837	81.225	68.893	77.893	55.108	12,528,571
2023-01-13	68.102	69.796	66.429	69.786	49.373	7,822,825
2023-01-12	64.536	68.077	63.372	66.796	47.257	7,736,697
2023-01-11	64.286	65.092	62.255	64.281	45.478	7,552,920
2023-01-10	60.459	65.755	59.949	62.653	44.326	11,152,458
2023-01-09	52.500	62.071	52.413	61.071	43.207	13,458,055
2023-01-06	48.265	52.934	47.704	52.225	36.948	9,532,650
2023-01-05	46.566	48.367	46.566	47.908	33.894	2,938,535
2023-01-04	46.429	46.939	45.918	46.607	32.974	2,264,442
2023-01-03	45.352	46.423	44.648	46.214	32.696	2,552,120
2022-12-30	44.643	46.072	44.643	45.485	32.180	1,933,115
2022-12-29	43.571	45.347	43.102	44.536	31.508	2,096,679
2022-12-28	43.536	43.847	43.092	43.168	30.541	730,979
2022-12-27	43.214	43.878	42.873	43.628	30.866	1,228,132
2022-12-26	42.327	43.000	42.117	42.745	30.242	896,711
2022-12-23	41.679	42.786	41.418	42.296	29.924	937,141
2022-12-22	42.286	43.122	41.597	41.806	29.577	1,098,933
2022-12-21	42.704	42.857	41.847	42.071	29.765	920,441
2022-12-20	43.107	43.413	42.602	42.694	30.205	886,122
2022-12-19	44.286	44.464	42.964	43.097	30.491	1,241,547
2022-12-16	44.898	44.898	44.133	44.286	31.332	1,068,788
2022-12-15	44.643	45.179	44.449	44.924	31.783	1,007,459
2022-12-14	45.275	45.607	44.597	44.842	31.725	1,295,757
2022-12-13	45.393	45.714	44.541	44.750	31.660	1,515,802
2022-12-12	45.857	46.153	45.255	45.342	32.079	1,548,395
2022-12-09	46.153	46.526	45.704	46.225	32.703	1,538,766
2022-12-08	46.296	46.561	45.709	46.153	32.653	1,471,920
2022-12-07	46.521	46.801	45.765	46.046	32.577	1,576,323
2022-12-06	46.903	47.827	45.924	46.510	32.905	2,290,913
2022-12-05	46.429	47.638	45.924	46.913	33.191	2,448,561
2022-12-02	45.347	46.551	45.235	45.332	32.072	1,991,474
2022-12-01	44.883	47.117	44.638	45.480	32.176	4,498,291
2022-11-30	44.873	45.235	43.367	43.770	30.967	2,596,795
2022-11-29	43.112	45.500	43.077	45.036	31.862	2,815,563
2022-11-28	43.112	43.255	42.469	42.852	30.317	1,729,565
2022-11-25	44.020	45.153	43.878	44.087	31.191	1,216,146
2022-11-24	44.781	45.347	43.878	44.265	31.317	1,353,329
2022-11-23	45.408	45.658	43.653	44.372	31.393	1,782,560
2022-11-22	46.250	46.893	44.980	45.306	32.054	2,030,444
2022-11-21	46.602	46.612	45.709	45.929	32.494	1,667,531
2022-11-18	47.959	48.719	46.857	46.888	33.173	1,998,603
2022-11-17	47.577	48.342	47.123	48.219	34.115	2,333,171
2022-11-16	48.775	48.964	47.475	47.745	33.779	3,403,394
2022-11-15	46.633	50.740	46.367	49.082	34.725	6,096,926
2022-11-14	46.913	48.878	46.204	46.837	33.136	3,346,225
2022-11-11	48.459	48.622	46.454	46.913	33.191	4,491,818
2022-11-10	45.408	46.893	45.321	45.929	32.494	1,955,297
2022-11-09	47.189	47.316	45.592	45.628	32.281	2,224,187
2022-11-08	46.959	47.321	46.429	47.020	33.266	1,619,665
2022-11-07	47.276	47.888	46.230	46.959	33.223	3,197,701

← NewerPage 16 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.