Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 146.50 | 146.98 | 142.65 | 144.40 | 144.40 | 2,345,401 |
| 2026-01-19 | 149.82 | 150.81 | 145.20 | 145.80 | 145.80 | 3,540,128 |
| 2026-01-16 | 149.93 | 154.97 | 149.58 | 150.91 | 150.91 | 3,927,981 |
| 2026-01-15 | 150.50 | 152.87 | 146.60 | 148.84 | 148.84 | 4,535,168 |
| 2026-01-14 | 151.30 | 163.63 | 150.10 | 151.19 | 151.19 | 9,742,200 |
| 2026-01-13 | 157.00 | 159.75 | 150.27 | 151.02 | 151.02 | 6,452,329 |
| 2026-01-12 | 144.50 | 159.85 | 144.08 | 158.11 | 158.11 | 10,757,946 |
| 2026-01-09 | 141.60 | 147.38 | 141.25 | 144.82 | 144.82 | 5,367,964 |
| 2026-01-08 | 143.12 | 144.47 | 141.18 | 142.03 | 142.03 | 4,991,079 |
| 2026-01-07 | 146.01 | 148.58 | 144.00 | 145.40 | 145.40 | 5,226,459 |
| 2026-01-06 | 136.30 | 151.30 | 136.00 | 148.43 | 148.43 | 11,642,880 |
| 2026-01-05 | 132.33 | 137.00 | 131.69 | 136.74 | 136.74 | 4,565,622 |
| 2025-12-31 | 133.60 | 135.65 | 132.08 | 132.32 | 132.32 | 2,666,782 |
| 2025-12-30 | 133.21 | 135.65 | 133.12 | 134.23 | 134.23 | 2,504,048 |
| 2025-12-29 | 134.00 | 135.48 | 133.12 | 133.65 | 133.65 | 2,105,930 |
| 2025-12-26 | 133.52 | 137.88 | 133.01 | 134.49 | 134.49 | 4,220,003 |
| 2025-12-25 | 131.50 | 134.58 | 131.50 | 134.03 | 134.03 | 3,075,336 |
| 2025-12-24 | 128.01 | 131.87 | 128.00 | 131.50 | 131.50 | 3,118,602 |
| 2025-12-23 | 129.47 | 130.50 | 128.02 | 128.42 | 128.42 | 2,004,708 |
| 2025-12-22 | 128.01 | 130.18 | 128.01 | 129.40 | 129.40 | 2,132,802 |
| 2025-12-19 | 128.75 | 131.33 | 127.91 | 128.56 | 128.56 | 2,671,939 |
| 2025-12-18 | 131.00 | 131.58 | 128.10 | 128.21 | 128.21 | 2,808,199 |
| 2025-12-17 | 126.79 | 134.35 | 125.98 | 131.92 | 131.92 | 4,599,758 |
| 2025-12-16 | 127.92 | 129.46 | 126.50 | 127.34 | 127.34 | 2,850,122 |
| 2025-12-15 | 128.51 | 131.38 | 127.88 | 128.05 | 128.05 | 2,393,098 |
| 2025-12-12 | 129.49 | 131.40 | 127.50 | 130.02 | 130.02 | 2,715,323 |
| 2025-12-11 | 133.00 | 133.50 | 128.49 | 128.60 | 128.60 | 2,534,063 |
| 2025-12-10 | 133.22 | 133.92 | 131.07 | 132.85 | 132.85 | 2,616,649 |
| 2025-12-09 | 134.18 | 135.99 | 132.41 | 133.03 | 133.03 | 2,974,628 |
| 2025-12-08 | 136.49 | 137.90 | 133.93 | 135.97 | 135.97 | 5,713,540 |
| 2025-12-05 | 126.68 | 137.51 | 125.68 | 133.52 | 133.52 | 7,145,588 |
| 2025-12-04 | 125.01 | 127.50 | 123.12 | 126.82 | 126.82 | 2,127,892 |
| 2025-12-03 | 126.92 | 128.88 | 124.43 | 124.99 | 124.99 | 1,518,151 |
| 2025-12-02 | 128.33 | 129.00 | 126.41 | 126.94 | 126.94 | 1,643,172 |
| 2025-12-01 | 130.14 | 131.20 | 128.21 | 128.28 | 128.28 | 3,264,670 |
| 2025-11-28 | 128.72 | 130.50 | 128.19 | 130.11 | 130.11 | 1,658,923 |
| 2025-11-27 | 130.17 | 131.50 | 128.54 | 128.78 | 128.78 | 2,179,168 |
| 2025-11-26 | 129.02 | 132.20 | 128.88 | 130.50 | 130.50 | 2,551,432 |
| 2025-11-25 | 128.59 | 132.71 | 128.55 | 129.70 | 129.70 | 3,040,836 |
| 2025-11-24 | 124.96 | 129.88 | 124.30 | 128.68 | 128.68 | 2,847,842 |
| 2025-11-21 | 124.08 | 128.31 | 124.08 | 124.98 | 124.98 | 2,952,876 |
| 2025-11-20 | 133.70 | 133.98 | 126.38 | 126.78 | 126.78 | 2,716,903 |
| 2025-11-19 | 129.04 | 130.80 | 127.87 | 128.60 | 128.60 | 1,637,196 |
| 2025-11-18 | 129.66 | 131.44 | 128.71 | 129.50 | 129.50 | 2,116,614 |
| 2025-11-17 | 128.16 | 130.00 | 127.17 | 129.90 | 129.90 | 1,782,452 |
| 2025-11-14 | 130.00 | 132.75 | 128.00 | 128.00 | 128.00 | 2,017,878 |
| 2025-11-13 | 128.97 | 131.85 | 128.04 | 131.68 | 131.68 | 2,671,349 |
| 2025-11-12 | 130.06 | 132.39 | 127.60 | 128.59 | 128.59 | 3,520,672 |
| 2025-11-11 | 137.99 | 137.99 | 130.50 | 131.06 | 131.06 | 4,028,497 |
| 2025-11-10 | 135.75 | 139.00 | 135.70 | 136.90 | 136.90 | 2,377,402 |
| 2025-11-07 | 137.40 | 137.86 | 134.78 | 135.64 | 135.64 | 2,623,023 |
| 2025-11-06 | 137.40 | 141.00 | 137.40 | 138.72 | 138.72 | 2,515,749 |
| 2025-11-05 | 138.00 | 139.45 | 136.66 | 137.16 | 137.16 | 2,128,683 |
| 2025-11-04 | 142.05 | 142.05 | 137.25 | 138.78 | 138.78 | 2,896,570 |
| 2025-11-03 | 142.50 | 143.44 | 138.95 | 142.72 | 142.72 | 3,045,804 |
| 2025-10-31 | 146.50 | 147.35 | 143.33 | 143.50 | 143.50 | 3,150,037 |
| 2025-10-30 | 152.00 | 152.88 | 144.77 | 145.02 | 145.02 | 5,740,209 |
| 2025-10-29 | 148.00 | 156.35 | 147.60 | 153.46 | 153.46 | 6,516,529 |
| 2025-10-28 | 148.01 | 153.80 | 147.00 | 149.39 | 149.39 | 5,463,451 |
| 2025-10-27 | 151.00 | 152.35 | 146.50 | 149.96 | 149.96 | 6,042,386 |
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.