Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	43.801	44.225	42.985	43.750	30.953	1,349,803
2022-08-03	43.873	44.740	43.276	43.398	30.704	2,053,513
2022-08-02	45.480	45.561	42.372	43.873	31.039	2,936,200
2022-08-01	44.546	46.072	44.036	45.964	32.519	2,404,460
2022-07-29	45.719	46.097	44.551	44.857	31.736	1,742,179
2022-07-28	45.128	46.867	45.128	45.663	32.306	2,887,382
2022-07-27	44.464	45.245	44.061	44.847	31.729	1,336,410
2022-07-26	44.235	44.847	43.730	44.296	31.339	1,384,092
2022-07-25	44.857	45.311	43.985	44.184	31.259	1,240,482
2022-07-22	44.929	46.173	44.551	44.842	31.725	1,976,294
2022-07-21	45.138	45.704	44.541	44.668	31.602	1,540,330
2022-07-20	46.102	46.225	45.010	45.158	31.949	1,828,796
2022-07-19	45.225	46.679	45.010	45.776	32.386	1,867,003
2022-07-18	44.893	46.097	44.388	45.449	32.155	1,722,164
2022-07-15	44.510	45.842	44.214	44.260	31.314	1,982,485
2022-07-14	44.357	45.393	44.209	44.643	31.584	1,521,133
2022-07-13	45.638	46.173	44.327	44.449	31.447	2,686,159
2022-07-12	46.413	47.959	45.204	45.577	32.245	2,693,853
2022-07-11	46.378	46.582	45.765	46.556	32.938	1,920,111
2022-07-08	47.245	48.444	46.439	46.526	32.916	2,980,938
2022-07-07	48.163	48.597	46.939	47.123	33.339	2,416,536
2022-07-06	48.158	49.219	47.954	48.092	34.024	1,816,058
2022-07-05	50.153	50.944	47.964	48.536	34.338	2,291,909
2022-07-04	49.719	50.709	48.480	50.082	35.432	2,193,825
2022-07-01	51.020	51.888	49.546	49.745	35.194	2,452,041
2022-06-30	50.250	52.041	49.873	51.020	36.096	3,430,814
2022-06-29	49.750	52.459	49.663	49.939	35.331	3,888,116
2022-06-28	49.633	51.413	48.306	50.587	35.790	3,211,122
2022-06-27	50.184	51.531	49.082	49.668	35.140	3,621,435
2022-06-24	49.597	51.301	48.622	50.153	35.483	3,973,965
2022-06-23	46.602	50.602	46.602	49.526	35.039	4,699,670
2022-06-22	48.367	48.444	46.735	46.735	33.064	2,955,559
2022-06-21	50.332	51.020	47.684	48.061	34.003	3,420,747
2022-06-20	50.388	52.551	49.913	50.582	35.786	1,871,871
2022-06-17	70.413	72.107	68.424	70.944	34.861	5,436,640
2022-06-16	74.490	76.377	71.929	71.929	35.345	7,792,651
2022-06-15	71.260	82.653	71.250	77.041	37.857	13,841,108
2022-06-14	64.801	71.174	62.949	71.148	34.961	6,464,732
2022-06-13	66.337	67.847	65.408	66.021	32.442	4,203,559
2022-06-10	66.260	69.439	64.286	68.194	33.510	6,526,048
2022-06-09	66.566	70.561	65.362	67.015	32.930	5,517,125
2022-06-08	67.602	69.133	64.862	67.337	33.088	6,078,582
2022-06-07	66.837	70.561	66.765	67.286	33.063	5,272,104
2022-06-06	63.342	71.428	63.265	68.296	33.560	7,875,445
2022-06-02	56.653	65.561	56.128	63.643	31.273	5,341,268
2022-06-01	56.128	58.347	55.612	57.143	28.079	2,340,118
2022-05-31	53.827	56.587	53.623	56.250	27.641	2,356,748
2022-05-30	53.413	54.638	53.403	54.214	26.640	1,014,047
2022-05-27	54.036	55.077	53.112	53.413	26.247	1,222,815
2022-05-26	53.383	55.092	52.546	53.913	26.492	1,404,661
2022-05-25	52.872	53.546	52.719	53.383	26.232	1,005,242
2022-05-24	55.051	55.867	52.755	52.867	25.978	1,829,246
2022-05-23	54.898	55.281	54.173	55.102	27.076	1,564,276
2022-05-20	52.750	55.357	52.566	54.852	26.954	3,315,016
2022-05-19	51.133	52.036	50.765	51.903	25.505	1,342,032
2022-05-18	52.837	53.679	51.872	52.087	25.595	1,582,097
2022-05-17	52.526	52.847	51.607	52.628	25.861	904,174
2022-05-16	53.969	54.490	52.454	52.607	25.851	1,183,977
2022-05-13	54.531	54.587	52.919	53.316	26.199	1,123,122
2022-05-12	53.255	55.383	53.255	53.908	26.490	1,471,743

← NewerPage 18 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.