Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 120.26 | 122.50 | 114.76 | 114.81 | 114.81 | 7,500,154 |
| 2025-01-22 | 114.50 | 116.99 | 113.75 | 115.27 | 115.27 | 4,215,877 |
| 2025-01-21 | 114.29 | 116.66 | 112.86 | 116.43 | 116.43 | 5,984,830 |
| 2025-01-20 | 114.21 | 115.00 | 112.04 | 112.70 | 112.70 | 3,880,793 |
| 2025-01-17 | 112.04 | 114.29 | 111.44 | 112.36 | 112.36 | 3,679,337 |
| 2025-01-16 | 113.93 | 115.94 | 110.96 | 111.99 | 111.99 | 4,313,971 |
| 2025-01-15 | 114.89 | 115.00 | 112.00 | 112.41 | 112.41 | 4,436,100 |
| 2025-01-14 | 109.64 | 116.57 | 108.70 | 116.02 | 116.02 | 8,087,629 |
| 2025-01-13 | 104.14 | 109.56 | 103.73 | 108.37 | 108.37 | 4,024,638 |
| 2025-01-10 | 109.99 | 111.77 | 106.43 | 106.43 | 106.43 | 3,910,604 |
| 2025-01-09 | 109.91 | 111.83 | 109.29 | 109.96 | 109.96 | 3,587,613 |
| 2025-01-08 | 112.01 | 113.56 | 106.49 | 110.37 | 110.37 | 6,657,651 |
| 2025-01-07 | 112.21 | 113.79 | 109.64 | 113.19 | 113.19 | 4,706,408 |
| 2025-01-06 | 111.43 | 114.46 | 110.01 | 111.17 | 111.17 | 4,141,845 |
| 2025-01-03 | 116.41 | 116.79 | 112.86 | 113.04 | 113.04 | 5,372,319 |
| 2025-01-02 | 122.14 | 123.57 | 113.57 | 115.36 | 115.36 | 7,230,580 |
| 2024-12-31 | 135.00 | 135.63 | 122.14 | 122.14 | 122.14 | 9,303,736 |
| 2024-12-30 | 136.43 | 137.01 | 131.90 | 135.21 | 135.21 | 8,765,741 |
| 2024-12-27 | 140.71 | 149.91 | 139.31 | 140.56 | 140.56 | 10,092,420 |
| 2024-12-26 | 142.36 | 144.29 | 139.37 | 141.36 | 141.36 | 8,228,994 |
| 2024-12-25 | 137.85 | 143.24 | 137.14 | 142.36 | 142.36 | 9,712,886 |
| 2024-12-24 | 134.34 | 138.57 | 127.78 | 138.57 | 138.57 | 7,731,806 |
| 2024-12-23 | 132.14 | 138.56 | 131.79 | 133.14 | 133.14 | 6,090,109 |
| 2024-12-20 | 130.00 | 137.50 | 129.69 | 135.29 | 135.29 | 7,153,179 |
| 2024-12-19 | 126.36 | 133.56 | 126.14 | 130.61 | 130.61 | 6,605,940 |
| 2024-12-18 | 132.13 | 132.85 | 127.14 | 128.57 | 128.57 | 5,552,059 |
| 2024-12-17 | 130.36 | 132.93 | 128.30 | 131.62 | 131.62 | 7,064,733 |
| 2024-12-16 | 132.14 | 133.14 | 128.96 | 130.21 | 130.21 | 5,621,042 |
| 2024-12-13 | 138.55 | 138.57 | 132.01 | 132.29 | 132.29 | 9,770,402 |
| 2024-12-12 | 134.34 | 145.91 | 133.89 | 142.40 | 142.40 | 10,774,878 |
| 2024-12-11 | 138.57 | 141.32 | 133.57 | 135.24 | 135.24 | 8,477,238 |
| 2024-12-10 | 149.29 | 151.43 | 139.91 | 139.91 | 139.91 | 14,099,215 |
| 2024-12-09 | 142.86 | 145.86 | 135.71 | 138.52 | 138.52 | 11,643,692 |
| 2024-12-06 | 146.43 | 157.06 | 139.29 | 144.29 | 144.29 | 17,757,649 |
| 2024-12-05 | 128.59 | 150.00 | 127.86 | 143.21 | 143.21 | 16,047,533 |
| 2024-12-04 | 128.59 | 133.02 | 127.15 | 128.22 | 128.22 | 7,562,301 |
| 2024-12-03 | 127.70 | 133.06 | 126.38 | 130.14 | 130.14 | 8,299,470 |
| 2024-12-02 | 123.43 | 130.86 | 123.21 | 128.64 | 128.64 | 8,759,574 |
| 2024-11-29 | 118.26 | 133.50 | 117.86 | 125.88 | 125.88 | 11,889,698 |
| 2024-11-28 | 119.30 | 123.11 | 118.23 | 118.72 | 118.72 | 6,651,976 |
| 2024-11-27 | 114.93 | 120.00 | 113.59 | 119.64 | 119.64 | 6,940,305 |
| 2024-11-26 | 115.00 | 118.22 | 113.93 | 114.15 | 114.15 | 4,794,245 |
| 2024-11-25 | 117.86 | 119.20 | 111.90 | 115.32 | 115.32 | 6,418,300 |
| 2024-11-22 | 124.91 | 126.34 | 117.90 | 118.33 | 118.33 | 8,854,057 |
| 2024-11-21 | 124.29 | 129.21 | 123.64 | 126.41 | 126.41 | 8,345,698 |
| 2024-11-20 | 127.00 | 128.06 | 123.57 | 125.50 | 125.50 | 8,145,263 |
| 2024-11-19 | 124.36 | 129.71 | 122.48 | 128.71 | 128.71 | 9,201,679 |
| 2024-11-18 | 127.14 | 130.05 | 120.56 | 122.48 | 122.48 | 10,420,967 |
| 2024-11-15 | 141.58 | 146.90 | 125.71 | 126.88 | 126.88 | 16,288,974 |
| 2024-11-14 | 135.00 | 152.14 | 134.93 | 141.27 | 141.27 | 16,239,479 |
| 2024-11-13 | 127.83 | 141.05 | 123.64 | 137.01 | 137.01 | 12,469,963 |
| 2024-11-12 | 130.71 | 135.71 | 125.71 | 128.83 | 128.83 | 9,476,586 |
| 2024-11-11 | 125.71 | 132.71 | 125.57 | 132.64 | 132.64 | 9,016,344 |
| 2024-11-08 | 142.94 | 144.29 | 128.57 | 129.56 | 129.56 | 15,349,688 |
| 2024-11-07 | 117.86 | 142.79 | 117.27 | 140.69 | 140.69 | 17,497,356 |
| 2024-11-06 | 121.43 | 133.00 | 117.71 | 120.27 | 120.27 | 16,157,342 |
| 2024-11-05 | 109.64 | 126.13 | 107.15 | 122.04 | 122.04 | 17,142,868 |
| 2024-11-04 | 102.86 | 109.64 | 102.86 | 109.59 | 109.59 | 8,164,067 |
| 2024-11-01 | 108.24 | 111.18 | 104.07 | 104.42 | 104.42 | 10,398,301 |
| 2024-10-31 | 106.14 | 117.21 | 105.00 | 109.14 | 109.14 | 13,939,305 |
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.