Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	115.55	116.29	111.80	112.93	112.93	2,585,691
2026-04-22	113.34	116.70	112.83	115.58	115.58	3,118,617
2026-04-21	115.00	115.70	112.63	114.05	114.05	2,462,952
2026-04-20	114.44	116.90	114.44	115.50	115.50	3,106,459
2026-04-17	113.40	115.25	111.78	114.43	114.43	2,840,579
2026-04-16	113.60	115.59	112.65	114.03	114.03	3,182,209
2026-04-15	116.00	116.00	112.04	113.19	113.19	3,030,485
2026-04-14	113.42	115.33	112.30	115.00	115.00	3,670,460
2026-04-13	109.38	114.50	109.38	112.00	112.00	3,505,812
2026-04-10	110.28	116.76	110.28	111.97	111.97	5,683,025
2026-04-09	111.46	111.99	108.80	109.12	109.12	2,787,421
2026-04-08	105.88	115.35	105.65	113.86	113.86	5,526,615
2026-04-07	102.30	103.67	101.01	102.84	102.84	1,297,906
2026-04-03	106.00	106.00	101.30	101.65	101.65	1,668,473
2026-04-02	107.23	107.23	103.40	104.28	104.28	1,888,046
2026-04-01	107.80	107.98	106.00	107.62	107.62	1,931,357
2026-03-31	105.85	108.70	104.18	104.80	104.80	1,993,171
2026-03-30	105.11	107.79	105.10	106.05	106.05	1,660,665
2026-03-27	103.00	108.46	103.00	107.26	107.26	2,284,031
2026-03-26	109.21	109.70	104.58	104.81	104.81	2,297,082
2026-03-25	108.59	112.00	108.51	109.79	109.79	2,327,577
2026-03-24	110.46	110.76	106.53	109.14	109.14	2,315,778
2026-03-23	109.23	112.55	107.08	108.30	108.30	3,129,724
2026-03-20	115.72	116.78	111.60	111.60	111.60	2,683,964
2026-03-19	115.89	117.69	115.01	115.64	115.64	2,219,333
2026-03-18	118.00	118.66	116.41	117.39	117.39	1,968,358
2026-03-17	117.61	122.30	117.32	118.23	118.23	4,198,602
2026-03-16	114.52	117.30	114.08	117.30	117.30	2,230,548
2026-03-13	117.78	117.78	114.50	114.86	114.86	1,725,617
2026-03-12	117.01	118.99	116.70	117.85	117.85	1,749,224
2026-03-11	117.44	119.98	116.80	117.83	117.83	2,508,422
2026-03-10	116.71	119.50	115.96	117.40	117.40	2,146,593
2026-03-09	115.00	116.15	111.83	115.34	115.34	2,838,449
2026-03-06	114.31	118.58	114.12	117.08	117.08	2,676,001
2026-03-05	118.03	119.42	114.01	114.70	114.70	2,838,897
2026-03-04	115.41	118.79	115.16	115.98	115.98	2,575,635
2026-03-03	123.00	125.30	117.00	117.00	117.00	3,987,174
2026-03-02	125.01	126.15	121.70	122.88	122.88	3,317,532
2026-02-27	126.29	128.14	124.80	127.64	127.64	2,190,910
2026-02-26	127.76	128.48	125.00	126.35	126.35	2,063,052
2026-02-25	125.43	129.49	125.00	127.90	127.90	2,808,035
2026-02-24	127.21	127.38	125.05	125.40	125.40	1,733,282
2026-02-13	129.02	131.66	125.49	125.49	125.49	3,128,008
2026-02-12	126.88	130.56	126.27	129.66	129.66	2,534,311
2026-02-11	129.80	129.98	126.50	127.04	127.04	2,858,286
2026-02-10	130.79	131.75	129.00	129.21	129.21	2,517,879
2026-02-09	131.87	133.19	129.01	130.27	130.27	3,069,984
2026-02-06	131.75	132.30	129.09	129.09	129.09	1,691,240
2026-02-05	132.04	134.00	131.22	132.19	132.19	2,150,365
2026-02-04	135.88	136.68	131.01	133.50	133.50	3,348,825
2026-02-03	133.99	136.00	132.70	135.97	135.97	2,374,014
2026-02-02	133.99	137.90	132.00	132.32	132.32	2,443,652
2026-01-30	138.01	138.96	134.40	134.68	134.68	2,703,438
2026-01-29	138.00	141.00	135.34	139.05	139.05	3,684,748
2026-01-28	139.05	140.68	138.05	138.88	138.88	2,187,487
2026-01-27	141.26	141.83	135.31	139.99	139.99	4,013,172
2026-01-26	143.70	146.77	141.80	141.84	141.84	3,761,141
2026-01-23	142.58	146.88	142.58	144.39	144.39	3,256,538
2026-01-22	145.00	147.00	142.50	143.03	143.03	2,878,793
2026-01-21	144.49	146.50	143.10	144.77	144.77	2,472,760

← NewerPage 3 of 21 · 1,212 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.