Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 107.14 | 108.69 | 103.64 | 106.04 | 106.04 | 7,463,460 |
| 2024-10-29 | 111.50 | 113.93 | 108.06 | 108.54 | 108.54 | 8,508,161 |
| 2024-10-28 | 108.43 | 112.83 | 108.25 | 111.07 | 111.07 | 7,036,331 |
| 2024-10-25 | 109.96 | 114.10 | 107.87 | 110.26 | 110.26 | 9,126,649 |
| 2024-10-24 | 105.04 | 109.00 | 105.04 | 107.80 | 107.80 | 7,263,538 |
| 2024-10-23 | 115.39 | 119.82 | 103.72 | 106.86 | 106.86 | 13,588,527 |
| 2024-10-22 | 112.50 | 117.57 | 112.50 | 114.44 | 114.44 | 10,315,540 |
| 2024-10-21 | 114.30 | 117.71 | 111.34 | 113.77 | 113.77 | 13,924,866 |
| 2024-10-18 | 103.43 | 125.74 | 103.21 | 119.33 | 119.33 | 16,455,859 |
| 2024-10-17 | 105.71 | 112.06 | 103.65 | 104.86 | 104.86 | 9,721,902 |
| 2024-10-16 | 99.786 | 109.87 | 99.643 | 106.05 | 106.05 | 10,219,435 |
| 2024-10-15 | 103.57 | 107.87 | 102.17 | 102.49 | 102.49 | 9,877,782 |
| 2024-10-14 | 102.50 | 108.63 | 98.571 | 106.93 | 106.93 | 11,637,318 |
| 2024-10-11 | 97.857 | 109.07 | 97.857 | 103.78 | 103.78 | 12,131,709 |
| 2024-10-10 | 124.01 | 127.21 | 98.871 | 102.14 | 102.14 | 17,615,484 |
| 2024-10-09 | 120.58 | 159.36 | 120.00 | 123.59 | 123.59 | 26,126,821 |
| 2024-10-08 | 135.05 | 135.05 | 125.01 | 135.05 | 135.05 | 10,817,746 |
| 2024-09-30 | 106.52 | 112.54 | 103.57 | 112.54 | 112.54 | 11,026,510 |
| 2024-09-27 | 82.186 | 94.271 | 77.357 | 93.786 | 93.786 | 13,474,652 |
| 2024-09-26 | 69.936 | 79.279 | 69.921 | 78.636 | 78.636 | 14,236,812 |
| 2024-09-25 | 75.686 | 77.457 | 70.714 | 71.900 | 71.900 | 14,978,360 |
| 2024-09-24 | 66.079 | 75.714 | 64.386 | 73.357 | 73.357 | 14,070,501 |
| 2024-09-23 | 65.021 | 65.714 | 63.514 | 63.821 | 63.821 | 3,960,528 |
| 2024-09-20 | 65.129 | 65.621 | 64.007 | 65.343 | 65.343 | 4,861,206 |
| 2024-09-19 | 65.079 | 69.043 | 63.650 | 66.079 | 66.079 | 7,719,007 |
| 2024-09-18 | 62.079 | 65.571 | 61.207 | 64.364 | 64.364 | 4,770,627 |
| 2024-09-13 | 63.250 | 64.679 | 61.857 | 62.457 | 62.457 | 4,767,919 |
| 2024-09-12 | 64.786 | 65.286 | 62.586 | 63.136 | 63.136 | 4,527,859 |
| 2024-09-11 | 63.679 | 65.136 | 63.579 | 64.571 | 64.571 | 4,032,520 |
| 2024-09-10 | 63.386 | 64.964 | 62.414 | 64.043 | 64.043 | 5,164,156 |
| 2024-09-09 | 62.336 | 64.607 | 61.807 | 63.786 | 63.786 | 5,269,439 |
| 2024-09-06 | 66.929 | 71.043 | 62.864 | 63.279 | 63.279 | 9,694,420 |
| 2024-09-05 | 63.143 | 64.986 | 63.143 | 64.621 | 64.621 | 4,423,437 |
| 2024-09-04 | 62.086 | 64.571 | 61.800 | 63.136 | 63.136 | 4,841,858 |
| 2024-09-03 | 60.807 | 62.986 | 60.807 | 62.386 | 62.386 | 4,051,535 |
| 2024-09-02 | 62.193 | 62.700 | 60.793 | 61.186 | 61.186 | 4,963,973 |
| 2024-08-30 | 59.471 | 66.500 | 59.057 | 63.493 | 63.493 | 9,255,416 |
| 2024-08-29 | 57.857 | 61.857 | 57.786 | 59.571 | 59.571 | 5,204,420 |
| 2024-08-28 | 58.514 | 59.714 | 57.964 | 58.450 | 58.450 | 2,405,809 |
| 2024-08-27 | 59.200 | 60.057 | 57.857 | 58.829 | 58.829 | 2,829,568 |
| 2024-08-26 | 59.336 | 59.986 | 58.729 | 59.486 | 59.486 | 2,699,806 |
| 2024-08-23 | 57.486 | 60.214 | 57.300 | 59.221 | 59.221 | 4,421,811 |
| 2024-08-22 | 62.200 | 62.664 | 57.143 | 57.493 | 57.493 | 7,633,518 |
| 2024-08-21 | 61.521 | 62.357 | 61.271 | 61.921 | 61.921 | 2,987,439 |
| 2024-08-20 | 62.514 | 63.000 | 61.536 | 61.857 | 61.857 | 3,859,567 |
| 2024-08-19 | 63.421 | 64.686 | 62.186 | 62.536 | 62.536 | 4,422,423 |
| 2024-08-16 | 63.679 | 64.714 | 63.407 | 63.793 | 63.793 | 5,333,776 |
| 2024-08-15 | 61.393 | 67.357 | 61.143 | 64.279 | 64.279 | 10,628,227 |
| 2024-08-14 | 61.529 | 62.771 | 61.336 | 61.450 | 61.450 | 5,143,346 |
| 2024-08-13 | 60.379 | 62.850 | 60.136 | 62.321 | 62.321 | 5,652,666 |
| 2024-08-12 | 60.714 | 61.429 | 59.643 | 60.050 | 60.050 | 3,929,251 |
| 2024-08-09 | 62.343 | 63.179 | 60.714 | 60.971 | 60.971 | 6,001,895 |
| 2024-08-08 | 60.429 | 63.571 | 60.429 | 61.193 | 61.193 | 7,228,599 |
| 2024-08-07 | 60.093 | 62.071 | 60.093 | 60.857 | 60.857 | 4,431,203 |
| 2024-08-06 | 62.800 | 63.200 | 59.700 | 61.214 | 61.214 | 7,068,115 |
| 2024-08-05 | 60.571 | 64.114 | 60.571 | 61.036 | 61.036 | 9,876,489 |
| 2024-08-02 | 62.814 | 64.779 | 60.650 | 60.929 | 60.929 | 7,641,916 |
| 2024-08-01 | 62.857 | 64.564 | 62.629 | 63.086 | 63.086 | 11,899,108 |
| 2024-07-31 | 53.986 | 64.500 | 53.621 | 64.500 | 64.500 | 15,508,570 |
| 2024-07-30 | 52.664 | 54.250 | 52.371 | 53.750 | 53.750 | 2,950,617 |
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.