Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	87.265	92.903	87.265	92.046	45.230	5,458,060
2022-02-08	87.755	87.898	84.725	87.225	42.861	2,552,055
2022-02-07	89.286	89.750	86.021	87.245	42.871	2,647,465
2022-01-28	88.674	90.128	87.510	87.755	43.122	3,003,528
2022-01-27	90.842	91.092	87.301	88.102	43.292	2,708,788
2022-01-26	92.796	93.480	87.592	91.857	45.137	4,266,431
2022-01-25	93.923	96.852	91.337	91.918	45.167	3,343,052
2022-01-24	95.276	98.490	93.878	93.954	46.168	2,923,718
2022-01-21	98.469	99.429	93.923	95.199	46.780	4,957,100
2022-01-20	100.32	102.79	95.918	98.424	48.364	6,018,865
2022-01-19	99.704	103.57	97.959	99.847	49.063	9,383,411
2022-01-18	91.281	105.33	91.281	97.750	48.033	12,505,817
2022-01-17	83.572	93.337	83.163	91.526	44.974	7,956,821
2022-01-14	83.102	84.439	82.908	83.123	40.845	2,294,157
2022-01-13	82.158	87.031	82.158	83.572	41.066	4,706,251
2022-01-12	81.969	83.107	81.077	82.092	40.339	1,559,328
2022-01-11	80.367	84.082	80.367	81.776	40.183	3,351,185
2022-01-10	79.862	80.868	79.082	80.408	39.512	1,703,891
2022-01-07	82.173	83.153	79.939	79.985	39.303	2,547,733
2022-01-06	82.168	82.959	81.015	81.648	40.121	2,421,967
2022-01-05	79.082	84.490	78.648	81.755	40.173	6,115,001
2022-01-04	78.051	79.046	76.837	78.525	38.586	2,096,338
2021-12-31	75.674	77.969	75.663	77.653	38.158	2,658,821
2021-12-30	74.592	76.173	74.592	75.372	37.037	1,341,398
2021-12-29	76.224	76.224	74.674	74.750	36.731	1,005,208
2021-12-28	74.694	76.204	74.694	75.883	37.288	1,405,672
2021-12-27	73.990	75.694	73.990	74.577	36.646	1,147,078
2021-12-24	77.041	77.072	74.995	75.000	36.854	1,637,547
2021-12-23	76.525	78.000	75.898	76.689	37.684	1,730,056
2021-12-22	77.066	77.816	76.082	76.163	37.426	1,591,751
2021-12-21	76.020	77.321	75.536	77.026	37.849	1,630,751
2021-12-20	76.898	77.684	75.847	75.852	37.273	1,547,165
2021-12-17	79.082	79.082	76.872	76.990	37.832	2,516,539
2021-12-16	79.623	80.184	78.510	79.490	39.060	2,032,037
2021-12-15	79.209	81.556	78.638	79.444	39.038	2,498,530
2021-12-14	78.602	79.592	78.316	78.954	38.797	1,845,466
2021-12-13	80.051	82.806	79.388	79.842	39.233	4,010,142
2021-12-10	79.301	80.046	78.117	78.648	38.647	2,847,781
2021-12-09	77.602	83.112	77.602	80.459	39.537	5,550,385
2021-12-08	77.000	77.816	75.663	77.566	38.115	1,738,635
2021-12-07	78.036	78.061	75.413	76.429	37.556	2,565,174
2021-12-06	77.842	79.898	76.939	77.000	37.837	3,795,750
2021-12-03	77.551	78.265	76.357	77.194	37.932	2,189,846
2021-12-02	77.551	78.877	76.699	77.500	38.082	2,275,364
2021-12-01	75.025	79.194	74.908	77.806	38.233	3,634,157
2021-11-30	74.199	76.276	74.199	75.209	36.957	2,063,719
2021-11-29	74.954	74.954	73.571	74.112	36.418	1,144,105
2021-11-26	76.525	76.525	74.388	75.051	36.879	1,724,179
2021-11-25	76.117	77.500	75.852	76.276	37.481	1,663,777
2021-11-24	75.919	76.724	75.347	76.265	37.476	1,463,833
2021-11-23	75.551	77.301	75.480	75.929	37.310	2,034,131
2021-11-22	74.245	77.031	74.005	76.367	37.526	2,855,657
2021-11-19	71.699	75.337	71.699	74.357	36.538	2,199,869
2021-11-18	73.980	73.980	71.719	72.087	35.422	1,552,133
2021-11-17	73.954	74.735	73.556	73.990	36.358	1,104,329
2021-11-16	74.638	74.990	73.265	73.862	36.295	1,355,842
2021-11-15	74.837	75.837	74.388	74.617	36.666	1,806,961
2021-11-12	75.408	75.408	73.357	74.704	36.709	1,889,510
2021-11-11	72.883	75.510	72.883	74.852	36.781	2,154,211
2021-11-10	73.219	73.571	72.602	73.061	35.901	1,074,868

← NewerPage 20 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.