Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	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

← NewerPage 4 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.