Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	46.046	48.801	45.776	47.679	33.732	5,161,834
2022-11-03	46.327	46.587	45.561	46.072	32.595	2,383,249
2022-11-02	46.469	48.459	46.184	46.786	33.100	3,916,725
2022-11-01	45.663	47.429	45.015	47.066	33.299	3,068,999
2022-10-31	45.408	47.189	45.403	45.944	32.505	3,601,299
2022-10-28	44.796	46.577	44.286	44.990	31.830	3,435,872
2022-10-27	45.408	48.209	45.153	45.944	32.505	3,379,334
2022-10-26	43.112	46.429	43.061	45.663	32.306	2,984,983
2022-10-25	44.898	45.658	43.061	44.031	31.151	3,221,634
2022-10-24	43.077	48.367	43.026	45.005	31.841	6,444,001
2022-10-21	45.423	46.179	43.520	43.525	30.794	3,896,877
2022-10-20	42.959	44.949	42.668	43.515	30.787	2,053,535
2022-10-19	43.367	43.704	42.602	42.944	30.382	1,539,353
2022-10-18	43.878	44.005	42.781	43.214	30.574	1,661,933
2022-10-17	42.066	43.959	41.913	43.439	30.732	1,769,885
2022-10-14	41.327	43.352	41.133	42.469	30.047	2,168,171
2022-10-13	40.607	42.041	40.321	40.719	28.809	1,725,196
2022-10-12	38.842	40.995	38.633	40.913	28.946	1,469,310
2022-10-11	38.776	39.776	38.275	39.026	27.610	904,908
2022-10-10	40.077	40.617	38.520	38.724	27.397	1,398,940
2022-09-30	40.143	41.163	40.143	40.245	28.473	1,027,586
2022-09-29	40.786	41.520	40.056	40.245	28.473	921,797
2022-09-28	41.189	41.684	40.327	40.362	28.556	1,034,866
2022-09-27	40.301	41.832	40.301	41.515	29.372	1,034,164
2022-09-26	41.225	41.827	40.204	40.214	28.451	1,521,833
2022-09-23	42.041	42.801	40.959	41.913	29.653	1,281,431
2022-09-22	41.704	42.689	41.572	41.990	29.707	805,278
2022-09-21	41.857	42.638	40.908	42.143	29.816	1,125,495
2022-09-20	42.694	43.071	41.888	42.092	29.779	1,028,338
2022-09-19	42.709	42.949	41.954	42.347	29.960	1,041,885
2022-09-16	44.969	45.327	41.582	42.704	30.213	3,184,724
2022-09-15	45.413	46.724	44.796	45.204	31.981	2,251,671
2022-09-14	45.051	45.612	44.418	45.321	32.064	1,482,418
2022-09-13	45.587	46.755	45.587	45.612	32.270	2,063,600
2022-09-09	44.337	46.684	44.010	45.500	32.191	2,589,526
2022-09-08	45.163	45.602	44.148	44.174	31.252	1,506,502
2022-09-07	45.102	45.714	44.582	44.974	31.819	1,517,324
2022-09-06	44.939	45.653	44.490	45.500	32.191	1,998,326
2022-09-05	45.092	45.740	43.964	44.796	31.693	2,070,120
2022-09-02	44.847	46.837	44.577	45.980	32.530	2,366,491
2022-09-01	46.367	46.418	44.449	44.566	31.530	1,923,291
2022-08-31	46.020	47.449	45.255	46.357	32.797	2,526,614
2022-08-30	45.561	47.041	45.413	46.225	32.703	1,874,955
2022-08-29	45.194	46.173	44.939	45.617	32.274	1,583,326
2022-08-26	48.725	49.112	46.199	46.199	32.685	2,910,184
2022-08-25	48.572	50.000	47.475	49.112	34.746	2,901,780
2022-08-24	49.158	51.531	48.071	48.316	34.183	3,739,163
2022-08-23	49.291	51.015	48.633	49.668	35.140	2,856,240
2022-08-22	49.745	50.704	49.214	49.291	34.873	1,811,816
2022-08-19	50.301	51.990	50.158	50.408	35.663	2,662,393
2022-08-18	50.765	51.444	49.852	50.541	35.757	2,421,758
2022-08-17	49.143	52.041	48.520	50.959	36.053	4,082,004
2022-08-16	48.980	50.255	48.980	49.092	34.732	2,193,803
2022-08-15	49.235	49.842	48.740	49.296	34.876	2,519,603
2022-08-12	51.020	51.684	49.694	49.883	35.291	4,650,981
2022-08-11	47.367	52.551	47.367	52.444	37.103	7,361,611
2022-08-10	46.668	48.367	46.260	46.867	33.158	2,273,318
2022-08-09	47.347	47.347	46.286	46.500	32.898	1,813,641
2022-08-08	47.597	47.755	46.888	47.270	33.443	2,349,261
2022-08-05	43.878	47.954	43.786	47.730	33.768	4,460,964

← NewerPage 17 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.