Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 143.96 | 147.86 | 142.98 | 147.60 | 147.60 | 4,765,035 |
| 2025-10-23 | 140.99 | 143.58 | 136.01 | 142.36 | 142.36 | 3,492,538 |
| 2025-10-22 | 142.00 | 142.88 | 140.12 | 140.98 | 140.98 | 2,439,106 |
| 2025-10-21 | 141.20 | 145.89 | 140.78 | 143.35 | 143.35 | 3,668,903 |
| 2025-10-20 | 142.40 | 143.68 | 139.90 | 140.38 | 140.38 | 2,808,288 |
| 2025-10-17 | 147.98 | 150.28 | 139.88 | 140.24 | 140.24 | 4,161,838 |
| 2025-10-16 | 149.00 | 150.98 | 145.96 | 146.99 | 146.99 | 3,148,645 |
| 2025-10-15 | 151.26 | 153.30 | 146.50 | 149.98 | 149.98 | 4,483,080 |
| 2025-10-14 | 154.30 | 161.81 | 149.20 | 150.02 | 150.02 | 5,792,891 |
| 2025-10-13 | 150.00 | 155.54 | 148.93 | 154.39 | 154.39 | 5,305,182 |
| 2025-10-10 | 161.50 | 165.50 | 156.52 | 157.69 | 157.69 | 6,574,504 |
| 2025-10-09 | 160.27 | 165.80 | 157.95 | 163.51 | 163.51 | 7,311,730 |
| 2025-09-30 | 161.00 | 163.55 | 159.23 | 161.48 | 161.48 | 7,353,814 |
| 2025-09-29 | 150.69 | 165.83 | 150.69 | 162.00 | 162.00 | 10,164,603 |
| 2025-09-26 | 155.01 | 156.50 | 150.66 | 150.69 | 150.69 | 4,172,930 |
| 2025-09-25 | 155.25 | 159.78 | 155.25 | 155.70 | 155.70 | 5,515,759 |
| 2025-09-24 | 150.75 | 158.40 | 148.68 | 156.51 | 156.51 | 6,610,287 |
| 2025-09-23 | 156.28 | 156.60 | 148.67 | 151.68 | 151.68 | 6,263,477 |
| 2025-09-22 | 156.31 | 159.96 | 155.30 | 159.29 | 159.29 | 4,467,642 |
| 2025-09-19 | 157.00 | 159.90 | 155.01 | 155.95 | 155.95 | 4,751,215 |
| 2025-09-18 | 167.01 | 167.97 | 155.11 | 159.80 | 159.80 | 10,189,388 |
| 2025-09-17 | 163.95 | 180.00 | 163.00 | 170.99 | 170.99 | 9,717,979 |
| 2025-09-16 | 158.98 | 168.20 | 157.70 | 165.50 | 165.50 | 7,625,005 |
| 2025-09-15 | 155.28 | 163.78 | 155.11 | 158.98 | 158.98 | 6,709,585 |
| 2025-09-12 | 158.00 | 161.60 | 156.00 | 156.16 | 156.16 | 7,064,287 |
| 2025-09-11 | 146.98 | 159.38 | 146.50 | 159.08 | 159.08 | 9,496,307 |
| 2025-09-10 | 148.00 | 151.88 | 147.23 | 148.10 | 148.10 | 4,709,577 |
| 2025-09-09 | 150.75 | 154.15 | 148.00 | 148.07 | 148.07 | 5,218,452 |
| 2025-09-08 | 151.00 | 154.50 | 150.94 | 152.41 | 152.41 | 4,919,678 |
| 2025-09-05 | 155.00 | 155.20 | 144.01 | 152.18 | 152.18 | 7,243,213 |
| 2025-09-04 | 152.24 | 157.81 | 149.00 | 152.52 | 152.52 | 8,230,362 |
| 2025-09-03 | 168.01 | 170.08 | 150.05 | 152.24 | 152.24 | 11,139,326 |
| 2025-09-02 | 167.29 | 179.87 | 163.63 | 169.20 | 169.20 | 11,340,204 |
| 2025-09-01 | 167.00 | 172.58 | 162.00 | 167.28 | 167.28 | 7,852,769 |
| 2025-08-29 | 178.20 | 180.86 | 165.28 | 168.24 | 168.24 | 14,562,873 |
| 2025-08-28 | 159.99 | 180.13 | 154.00 | 180.13 | 180.13 | 16,637,976 |
| 2025-08-27 | 150.95 | 175.00 | 150.50 | 162.61 | 162.61 | 16,222,869 |
| 2025-08-26 | 151.52 | 157.00 | 151.01 | 151.58 | 151.58 | 7,137,001 |
| 2025-08-25 | 155.51 | 161.75 | 151.80 | 155.06 | 155.06 | 10,656,190 |
| 2025-08-22 | 144.00 | 156.50 | 143.10 | 153.28 | 153.28 | 10,595,249 |
| 2025-08-21 | 149.90 | 152.44 | 145.41 | 146.36 | 146.36 | 7,684,448 |
| 2025-08-20 | 147.52 | 150.69 | 143.80 | 148.00 | 148.00 | 8,385,267 |
| 2025-08-19 | 149.76 | 153.79 | 147.74 | 150.00 | 150.00 | 10,255,731 |
| 2025-08-18 | 138.79 | 163.63 | 135.50 | 155.85 | 155.85 | 17,002,692 |
| 2025-08-15 | 123.00 | 145.88 | 122.91 | 138.70 | 138.70 | 15,695,507 |
| 2025-08-14 | 127.97 | 129.61 | 124.38 | 124.56 | 124.56 | 6,730,906 |
| 2025-08-13 | 125.00 | 132.36 | 123.70 | 128.44 | 128.44 | 10,753,995 |
| 2025-08-12 | 123.00 | 125.95 | 122.51 | 125.02 | 125.02 | 5,965,553 |
| 2025-08-11 | 117.21 | 124.45 | 117.20 | 123.32 | 123.32 | 8,080,251 |
| 2025-08-08 | 119.01 | 119.65 | 116.55 | 117.52 | 117.52 | 3,991,280 |
| 2025-08-07 | 121.60 | 122.77 | 118.30 | 119.85 | 119.85 | 5,061,269 |
| 2025-08-06 | 120.40 | 121.33 | 118.67 | 121.33 | 121.33 | 4,617,316 |
| 2025-08-05 | 120.62 | 122.34 | 118.60 | 120.63 | 120.63 | 4,117,291 |
| 2025-08-04 | 119.01 | 120.60 | 118.06 | 119.96 | 119.96 | 4,407,725 |
| 2025-08-01 | 122.77 | 124.40 | 119.74 | 120.25 | 120.25 | 5,959,108 |
| 2025-07-31 | 125.70 | 129.50 | 121.12 | 122.15 | 122.15 | 8,383,611 |
| 2025-07-30 | 127.03 | 130.95 | 123.20 | 127.33 | 127.33 | 8,555,444 |
| 2025-07-29 | 121.40 | 129.49 | 119.58 | 127.80 | 127.80 | 9,251,731 |
| 2025-07-28 | 118.16 | 125.88 | 118.16 | 122.30 | 122.30 | 8,192,737 |
| 2025-07-25 | 121.63 | 122.72 | 117.77 | 118.37 | 118.37 | 6,647,430 |
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.