Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.163	55.495	53.112	53.980	26.525	1,990,993
2022-05-10	51.235	53.510	51.168	53.163	26.124	1,421,334
2022-05-09	52.041	53.444	51.546	51.939	25.522	907,124
2022-05-06	51.515	53.816	51.148	52.551	25.823	1,227,398
2022-05-05	53.061	54.000	52.500	52.755	25.923	1,754,539
2022-04-29	52.551	56.117	51.531	54.173	26.620	2,463,441
2022-04-28	50.311	51.954	49.990	50.102	24.620	1,444,725
2022-04-27	47.959	51.480	47.531	51.123	25.121	1,833,384
2022-04-26	52.158	52.347	48.475	48.674	23.918	2,185,785
2022-04-25	57.092	57.592	51.536	52.367	25.733	3,000,158
2022-04-22	60.719	61.633	58.347	58.765	28.877	1,618,231
2022-04-21	60.969	62.898	60.714	60.913	29.932	1,123,356
2022-04-20	62.781	63.219	61.225	61.342	30.143	902,453
2022-04-19	62.908	63.878	62.398	62.719	30.820	838,613
2022-04-18	62.755	63.720	61.719	63.709	31.306	843,292
2022-04-15	63.776	64.184	62.929	63.209	31.060	910,497
2022-04-14	63.015	65.102	62.500	64.184	31.539	1,809,170
2022-04-13	62.974	63.776	61.485	62.969	30.942	1,122,085
2022-04-12	61.225	64.184	60.521	63.469	31.188	1,515,422
2022-04-11	63.979	63.979	61.225	61.301	30.123	1,392,434
2022-04-08	63.811	64.990	63.163	64.031	31.464	1,521,365
2022-04-07	66.373	66.582	63.827	63.827	31.364	1,491,424
2022-04-06	65.816	67.000	65.607	66.332	32.595	1,087,472
2022-04-01	65.275	67.092	64.796	66.327	32.592	1,519,978
2022-03-31	65.311	65.918	65.204	65.571	32.221	1,328,513
2022-03-30	64.796	66.816	64.531	66.275	32.567	2,361,177
2022-03-29	64.260	65.036	63.281	63.827	31.364	1,060,208
2022-03-28	63.010	64.786	62.245	64.439	31.664	1,622,918
2022-03-25	64.643	65.714	63.204	63.214	31.063	1,760,005
2022-03-24	65.352	65.638	64.434	64.597	31.742	1,511,604
2022-03-23	65.776	66.342	65.500	65.760	32.314	1,134,520
2022-03-22	66.332	66.709	65.413	65.714	32.291	1,687,054
2022-03-21	66.643	67.653	66.122	66.674	32.763	2,019,321
2022-03-18	67.347	67.822	65.827	66.638	32.745	3,623,754
2022-03-17	67.755	69.970	66.867	67.929	33.379	3,821,646
2022-03-16	65.051	68.265	62.786	67.398	33.118	4,136,473
2022-03-15	65.367	68.347	63.653	63.776	31.338	2,393,789
2022-03-14	66.189	67.362	65.551	65.582	32.226	1,853,472
2022-03-11	63.776	68.847	63.102	67.883	33.357	3,008,026
2022-03-10	66.689	67.485	65.061	65.204	32.040	2,009,233
2022-03-09	67.541	67.954	63.776	65.505	32.188	2,750,370
2022-03-08	68.852	70.143	67.347	67.408	33.123	2,305,712
2022-03-07	71.439	71.500	68.878	68.980	33.896	2,100,045
2022-03-04	71.903	72.199	71.428	71.520	35.144	1,040,574
2022-03-03	73.026	73.214	71.878	72.133	35.445	1,492,795
2022-03-02	73.255	73.265	72.551	72.969	35.856	1,090,192
2022-03-01	73.424	74.270	72.959	73.689	36.210	1,388,788
2022-02-28	74.235	74.490	72.719	73.424	36.079	1,206,028
2022-02-25	73.480	74.592	73.158	73.663	36.197	1,404,108
2022-02-24	75.459	75.459	72.342	73.010	35.876	3,483,751
2022-02-23	74.515	75.980	74.173	75.587	37.142	2,649,893
2022-02-22	76.020	76.026	73.964	74.602	36.659	2,973,167
2022-02-21	77.041	77.531	76.372	76.724	37.701	1,985,373
2022-02-18	76.276	77.525	75.551	76.939	37.807	2,099,407
2022-02-17	77.791	78.056	76.561	76.673	37.676	2,180,780
2022-02-16	79.082	79.577	77.031	77.760	38.210	2,930,868
2022-02-15	78.673	79.592	76.837	77.959	38.308	3,737,454
2022-02-14	85.709	85.709	78.061	78.633	38.639	5,860,464
2022-02-11	88.775	89.684	85.908	86.342	42.427	2,074,406
2022-02-10	91.480	91.505	88.587	88.980	43.723	2,362,849

← NewerPage 19 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.