Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 70.700 | 70.700 | 68.530 | 68.800 | 68.800 | 4,678,617 |
| 2026-07-21 | 69.050 | 71.600 | 68.330 | 71.580 | 71.580 | 6,171,450 |
| 2026-07-20 | 67.700 | 71.000 | 67.700 | 69.740 | 69.740 | 5,233,095 |
| 2026-07-17 | 70.670 | 73.600 | 67.900 | 68.180 | 68.180 | 7,179,546 |
| 2026-07-16 | 70.000 | 72.480 | 69.150 | 70.500 | 70.500 | 4,570,029 |
| 2026-07-15 | 69.000 | 73.050 | 68.410 | 71.500 | 71.500 | 6,176,479 |
| 2026-07-14 | 68.300 | 69.600 | 65.700 | 69.500 | 69.500 | 5,118,133 |
| 2026-07-13 | 71.880 | 72.300 | 68.000 | 68.600 | 68.600 | 6,168,184 |
| 2026-07-10 | 73.200 | 75.750 | 71.500 | 71.860 | 71.860 | 6,975,887 |
| 2026-07-09 | 71.340 | 74.780 | 70.840 | 74.000 | 74.000 | 7,023,732 |
| 2026-07-08 | 72.660 | 73.980 | 70.700 | 71.310 | 71.310 | 6,021,145 |
| 2026-07-07 | 74.990 | 75.590 | 71.900 | 72.610 | 72.610 | 5,395,508 |
| 2026-07-06 | 78.990 | 79.770 | 74.900 | 75.220 | 75.220 | 7,429,485 |
| 2026-07-03 | 80.580 | 83.540 | 77.860 | 78.120 | 78.120 | 8,883,540 |
| 2026-07-02 | 82.500 | 85.470 | 79.770 | 80.090 | 80.090 | 13,993,983 |
| 2026-07-01 | 71.000 | 85.570 | 70.500 | 81.500 | 81.500 | 17,397,987 |
| 2026-06-30 | 71.770 | 72.480 | 70.610 | 71.310 | 71.310 | 6,089,941 |
| 2026-06-29 | 72.860 | 74.890 | 70.240 | 72.310 | 72.310 | 6,165,629 |
| 2026-06-26 | 78.720 | 81.430 | 73.080 | 73.100 | 73.100 | 9,643,975 |
| 2026-06-25 | 78.000 | 84.200 | 77.550 | 80.570 | 80.570 | 12,737,399 |
| 2026-06-24 | 82.880 | 84.960 | 80.300 | 81.200 | 81.200 | 9,046,617 |
| 2026-06-23 | 81.000 | 86.860 | 80.010 | 85.370 | 85.370 | 13,260,575 |
| 2026-06-22 | 72.770 | 82.960 | 71.900 | 82.860 | 82.860 | 12,951,731 |
| 2026-06-18 | 75.000 | 75.880 | 72.260 | 72.990 | 72.990 | 4,955,139 |
| 2026-06-17 | 74.360 | 75.720 | 73.470 | 74.770 | 74.770 | 5,236,931 |
| 2026-06-16 | 73.000 | 76.990 | 72.810 | 74.730 | 74.730 | 6,844,167 |
| 2026-06-15 | 70.880 | 78.210 | 70.760 | 73.800 | 73.800 | 10,569,753 |
| 2026-06-12 | 65.160 | 72.860 | 64.580 | 71.380 | 71.380 | 12,046,984 |
| 2026-06-11 | 68.000 | 69.000 | 62.620 | 64.400 | 64.400 | 10,738,453 |
| 2026-06-10 | 79.000 | 79.170 | 69.510 | 69.560 | 69.560 | 11,438,516 |
| 2026-06-09 | 80.880 | 82.010 | 77.990 | 79.680 | 79.680 | 4,962,675 |
| 2026-06-08 | 80.000 | 84.000 | 78.880 | 79.890 | 79.890 | 4,927,814 |
| 2026-06-05 | 84.000 | 85.240 | 81.220 | 82.700 | 82.700 | 4,627,644 |
| 2026-06-04 | 85.007 | 86.429 | 83.429 | 84.336 | 83.956 | 4,744,619 |
| 2026-06-03 | 81.429 | 87.779 | 80.029 | 85.179 | 84.795 | 10,588,334 |
| 2026-06-02 | 82.271 | 83.786 | 79.714 | 82.071 | 81.702 | 5,139,365 |
| 2026-06-01 | 79.143 | 84.500 | 78.721 | 81.779 | 81.410 | 7,863,994 |
| 2026-05-29 | 118.19 | 120.20 | 111.25 | 112.00 | 112.00 | 5,017,581 |
| 2026-05-28 | 120.30 | 120.32 | 113.88 | 117.84 | 117.84 | 5,104,389 |
| 2026-05-27 | 121.28 | 125.61 | 120.02 | 120.32 | 120.32 | 5,081,741 |
| 2026-05-26 | 119.71 | 124.58 | 117.70 | 122.45 | 122.45 | 5,086,297 |
| 2026-05-25 | 116.88 | 120.89 | 116.00 | 120.55 | 120.55 | 5,091,270 |
| 2026-05-22 | 118.90 | 120.00 | 114.23 | 115.39 | 115.39 | 5,194,583 |
| 2026-05-21 | 119.00 | 129.00 | 118.40 | 118.86 | 118.86 | 8,062,353 |
| 2026-05-20 | 117.60 | 120.00 | 117.19 | 117.89 | 117.89 | 2,595,074 |
| 2026-05-19 | 119.00 | 119.51 | 116.00 | 118.91 | 118.91 | 2,861,330 |
| 2026-05-18 | 113.65 | 121.96 | 113.03 | 118.55 | 118.55 | 4,959,304 |
| 2026-05-15 | 115.06 | 119.23 | 113.00 | 114.56 | 114.56 | 3,936,713 |
| 2026-05-14 | 120.55 | 121.18 | 115.50 | 115.50 | 115.50 | 3,668,600 |
| 2026-05-13 | 120.91 | 121.49 | 118.00 | 119.82 | 119.82 | 3,695,944 |
| 2026-05-12 | 121.00 | 123.50 | 119.84 | 121.80 | 121.80 | 4,013,858 |
| 2026-05-11 | 119.00 | 124.70 | 118.18 | 122.38 | 122.38 | 6,421,846 |
| 2026-05-08 | 119.19 | 120.30 | 117.10 | 119.41 | 119.41 | 3,883,943 |
| 2026-05-07 | 119.00 | 120.73 | 118.00 | 120.73 | 120.73 | 4,553,872 |
| 2026-05-06 | 111.90 | 121.99 | 111.89 | 118.00 | 118.00 | 7,067,134 |
| 2026-04-30 | 109.11 | 114.80 | 109.11 | 111.00 | 111.00 | 3,624,293 |
| 2026-04-29 | 108.21 | 110.91 | 108.20 | 110.25 | 110.25 | 2,325,830 |
| 2026-04-28 | 111.00 | 112.59 | 108.60 | 109.15 | 109.15 | 2,664,939 |
| 2026-04-27 | 110.09 | 112.60 | 110.08 | 111.09 | 111.09 | 2,003,609 |
| 2026-04-24 | 112.03 | 113.00 | 109.00 | 110.30 | 110.30 | 2,629,700 |
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.