Shenzhen Fortune Trend Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	97.964	98.414	96.429	97.721	97.721	1,815,510
2025-04-25	97.807	100.63	97.200	98.457	98.457	3,059,819
2025-04-24	98.571	99.136	96.686	97.421	97.421	1,994,319
2025-04-23	99.071	99.936	98.107	98.479	98.479	2,293,845
2025-04-22	98.407	99.143	97.871	98.107	98.107	1,970,214
2025-04-21	96.436	98.507	95.771	98.336	98.336	1,767,502
2025-04-18	96.236	98.093	95.579	96.993	96.993	2,112,054
2025-04-17	95.721	97.729	95.714	96.236	96.236	1,912,692
2025-04-16	96.900	97.164	94.643	96.636	96.636	1,827,858
2025-04-15	97.643	98.050	96.107	97.164	97.164	2,178,369
2025-04-14	98.686	99.279	97.536	97.993	97.993	2,558,239
2025-04-11	95.807	99.143	95.807	97.850	97.850	3,068,697
2025-04-10	98.343	99.914	96.514	96.893	96.893	4,236,334
2025-04-09	90.714	97.571	89.507	96.179	96.179	5,246,024
2025-04-08	90.171	93.786	90.171	92.700	92.700	4,578,415
2025-04-07	97.550	101.06	83.764	89.321	89.321	6,555,591
2025-04-03	103.56	107.36	103.46	104.21	104.21	2,758,473
2025-04-02	101.44	104.64	101.44	104.03	104.03	2,780,141
2025-04-01	104.64	106.70	101.29	101.79	101.79	3,850,595
2025-03-31	105.66	106.70	102.85	103.97	103.97	3,173,900
2025-03-28	106.56	108.20	106.35	106.37	106.37	2,126,843
2025-03-27	105.36	108.79	104.39	106.70	106.70	2,739,594
2025-03-26	106.13	107.49	105.48	105.71	105.71	1,857,025
2025-03-25	109.61	109.61	105.14	105.71	105.71	3,120,938
2025-03-24	109.64	110.00	107.34	109.61	109.61	2,404,963
2025-03-21	110.73	112.29	109.09	109.58	109.58	3,064,066
2025-03-20	113.27	113.49	111.07	111.18	111.18	2,592,637
2025-03-19	113.46	115.14	112.44	113.06	113.06	3,049,900
2025-03-18	114.27	115.00	112.92	113.44	113.44	2,899,972
2025-03-17	114.72	115.73	113.34	113.75	113.75	3,876,912
2025-03-14	109.00	118.27	108.17	115.02	115.02	8,957,590
2025-03-13	110.72	112.34	107.29	108.57	108.57	3,312,906
2025-03-12	111.07	114.19	110.01	111.34	111.34	4,033,715
2025-03-11	109.29	110.43	108.58	109.80	109.80	2,287,684
2025-03-10	111.66	111.66	109.30	110.46	110.46	2,320,008
2025-03-07	112.14	113.50	110.78	111.34	111.34	4,370,423
2025-03-06	110.06	116.16	110.06	114.89	114.89	6,935,644
2025-03-05	108.81	109.76	106.99	109.00	109.00	3,190,161
2025-03-04	106.59	109.29	106.57	108.88	108.88	2,601,194
2025-03-03	110.63	111.94	106.63	107.86	107.86	3,898,545
2025-02-28	115.06	117.64	109.29	110.25	110.25	5,262,588
2025-02-27	119.19	120.63	113.57	116.11	116.11	7,375,547
2025-02-26	117.77	120.63	115.39	120.27	120.27	7,496,550
2025-02-25	119.29	120.84	116.66	117.06	117.06	5,559,962
2025-02-24	120.01	123.10	119.30	121.00	121.00	6,410,076
2025-02-21	117.85	122.40	114.98	121.61	121.61	8,609,372
2025-02-20	116.46	118.43	115.09	116.94	116.94	3,787,056
2025-02-19	114.06	118.43	113.08	116.96	116.96	5,309,899
2025-02-18	119.11	119.57	113.09	113.58	113.58	6,080,316
2025-02-17	121.43	124.67	119.00	120.34	120.34	7,699,707
2025-02-14	117.64	119.31	116.14	119.00	119.00	5,300,548
2025-02-13	120.63	121.41	117.94	118.57	118.57	5,467,873
2025-02-12	118.58	122.49	118.04	121.46	121.46	5,147,303
2025-02-11	120.72	121.41	117.66	119.41	119.41	4,923,525
2025-02-10	119.64	122.50	119.56	121.33	121.33	6,261,575
2025-02-07	114.30	124.34	114.29	121.11	121.11	10,077,580
2025-02-06	110.71	116.42	109.44	115.68	115.68	5,675,579
2025-02-05	110.71	114.14	109.64	110.86	110.86	3,874,221
2025-01-27	116.13	117.14	108.57	108.65	108.65	4,423,517
2025-01-24	114.49	116.81	114.42	115.70	115.70	4,092,795

← NewerPage 7 of 21 · 1,219 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.