Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 72.653 | 73.959 | 72.393 | 73.459 | 36.097 | 1,409,874 |
| 2021-11-08 | 71.623 | 73.367 | 71.071 | 72.653 | 35.701 | 1,308,771 |
| 2021-11-05 | 71.184 | 72.281 | 71.118 | 71.480 | 35.124 | 1,119,519 |
| 2021-11-04 | 71.735 | 72.786 | 71.046 | 71.388 | 35.079 | 1,517,074 |
| 2021-11-03 | 71.224 | 71.913 | 70.719 | 71.041 | 34.909 | 896,775 |
| 2021-11-02 | 73.240 | 74.092 | 70.378 | 71.036 | 34.906 | 2,061,298 |
| 2021-11-01 | 72.954 | 74.133 | 72.449 | 73.245 | 35.992 | 1,333,150 |
| 2021-10-29 | 72.454 | 73.980 | 71.724 | 73.255 | 35.997 | 1,249,015 |
| 2021-10-28 | 72.500 | 73.235 | 71.684 | 71.969 | 35.365 | 1,001,328 |
| 2021-10-27 | 74.745 | 74.796 | 71.796 | 72.071 | 35.415 | 1,685,402 |
| 2021-10-26 | 76.505 | 77.138 | 74.847 | 74.980 | 36.844 | 1,547,212 |
| 2021-10-25 | 75.311 | 77.357 | 74.490 | 76.750 | 37.714 | 1,385,453 |
| 2021-10-22 | 75.388 | 75.959 | 74.429 | 75.311 | 37.007 | 925,184 |
| 2021-10-21 | 75.505 | 76.327 | 74.296 | 75.357 | 37.030 | 1,122,208 |
| 2021-10-20 | 75.663 | 76.505 | 75.179 | 75.505 | 37.102 | 739,446 |
| 2021-10-19 | 75.000 | 76.847 | 75.000 | 75.663 | 37.180 | 1,076,036 |
| 2021-10-18 | 75.515 | 75.551 | 74.745 | 75.000 | 36.854 | 840,403 |
| 2021-10-15 | 75.153 | 76.153 | 74.816 | 75.771 | 37.233 | 921,211 |
| 2021-10-14 | 75.510 | 75.842 | 74.771 | 75.372 | 37.037 | 729,577 |
← NewerPage 21 of 21 · 1,219 trading days
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.