Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	121.63	122.72	117.77	118.37	118.37	6,647,430
2025-07-24	112.00	123.68	111.90	121.80	121.80	11,806,685
2025-07-23	112.51	118.50	111.81	113.07	113.07	9,144,132
2025-07-22	109.50	112.80	108.70	111.03	111.03	4,825,448
2025-07-21	108.80	111.49	108.31	109.62	109.62	3,127,765
2025-07-18	109.95	111.20	109.00	109.29	109.29	3,079,153
2025-07-17	110.00	111.20	109.32	110.00	110.00	3,691,980
2025-07-16	110.90	111.77	109.31	110.01	110.01	3,072,646
2025-07-15	111.73	112.99	109.81	110.90	110.90	4,857,127
2025-07-14	114.01	114.88	110.28	111.10	111.10	5,847,277
2025-07-11	108.88	119.26	107.29	115.60	115.60	13,443,921
2025-07-10	106.51	110.58	106.05	108.47	108.47	5,985,650
2025-07-09	107.43	109.77	107.01	107.42	107.42	4,824,050
2025-07-08	104.20	108.83	104.06	107.44	107.44	5,212,706
2025-07-07	102.50	105.68	101.95	104.89	104.89	4,854,527
2025-07-04	106.80	107.90	101.77	102.95	102.95	12,063,554
2025-07-03	111.90	113.70	111.21	112.32	112.32	3,412,490
2025-07-02	112.99	113.54	110.71	111.21	111.21	3,340,252
2025-07-01	114.69	115.28	111.33	112.99	112.99	4,068,776
2025-06-30	114.50	115.55	112.69	114.92	114.92	4,854,735
2025-06-27	117.40	121.00	114.31	114.68	114.68	8,874,443
2025-06-26	121.00	121.90	116.60	117.25	117.25	10,936,378
2025-06-25	104.80	125.47	104.77	124.01	124.01	15,429,794
2025-06-24	98.920	107.60	98.920	105.24	105.24	7,987,189
2025-06-23	95.960	99.460	95.940	98.990	98.990	2,353,312
2025-06-20	97.810	98.500	96.100	96.680	96.680	1,589,625
2025-06-19	101.15	101.46	97.380	97.810	97.810	3,158,380
2025-06-18	103.00	103.00	100.12	101.04	101.04	2,854,289
2025-06-17	102.89	103.60	101.49	103.39	103.39	2,891,933
2025-06-16	98.890	102.50	98.510	102.49	102.49	3,909,097
2025-06-13	99.210	100.50	98.000	99.880	99.880	4,455,444
2025-06-12	100.50	103.00	100.12	100.53	100.53	3,297,684
2025-06-11	99.250	104.89	99.010	101.39	101.39	4,354,835
2025-06-10	100.80	101.35	97.800	99.000	99.000	3,072,837
2025-06-09	98.050	103.00	97.520	101.06	101.06	5,150,618
2025-06-06	98.910	99.300	96.710	97.190	97.190	2,055,569
2025-06-05	97.107	99.979	96.936	99.286	99.286	3,554,276
2025-06-04	96.186	97.929	95.236	97.107	97.107	2,630,854
2025-06-03	95.007	96.786	94.436	96.293	96.293	2,246,323
2025-05-30	94.671	96.807	93.936	95.429	95.429	2,296,270
2025-05-29	92.171	95.236	91.286	95.043	95.043	2,580,555
2025-05-28	92.757	93.407	91.443	91.900	91.900	1,108,465
2025-05-27	92.993	93.929	92.671	92.757	92.757	869,486
2025-05-26	92.857	93.629	91.607	93.371	93.371	1,365,750
2025-05-23	96.014	96.393	92.864	93.071	93.071	2,197,283
2025-05-22	96.321	96.971	95.357	95.807	95.807	1,187,137
2025-05-21	97.293	97.771	96.214	96.536	96.536	1,505,600
2025-05-20	96.479	97.943	96.071	97.200	97.200	1,582,690
2025-05-19	97.186	97.229	95.857	96.400	96.400	1,561,849
2025-05-16	97.664	98.371	97.150	97.150	97.150	1,824,365
2025-05-15	101.74	102.01	98.243	98.379	98.379	3,650,026
2025-05-14	98.593	105.71	97.207	102.94	102.94	7,045,498
2025-05-13	100.48	101.06	98.350	98.786	98.786	2,256,812
2025-05-12	97.429	100.27	96.871	99.857	99.857	4,087,055
2025-05-09	99.400	99.636	95.357	95.900	95.900	2,673,364
2025-05-08	99.357	101.42	99.043	99.393	99.393	3,060,972
2025-05-07	107.14	108.57	99.371	100.36	100.36	6,661,597
2025-05-06	97.857	100.68	97.321	100.16	100.16	3,302,583
2025-04-30	95.536	98.286	95.536	96.857	96.857	2,702,602
2025-04-29	97.150	98.107	94.643	95.536	95.536	2,712,311

← NewerPage 6 of 21 · 1,213 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.