Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.080 | 28.080 | 27.200 | 27.230 | 26.792 | 1,480,681 |
| 2024-07-26 | 27.790 | 28.290 | 27.400 | 28.100 | 27.648 | 2,056,393 |
| 2024-07-25 | 26.880 | 28.980 | 26.850 | 27.820 | 27.372 | 3,233,557 |
| 2024-07-24 | 27.520 | 28.230 | 26.950 | 27.130 | 26.693 | 1,439,378 |
| 2024-07-23 | 28.520 | 28.860 | 27.780 | 27.800 | 27.353 | 2,137,257 |
| 2024-07-22 | 28.010 | 28.750 | 27.800 | 28.520 | 28.061 | 3,206,288 |
| 2024-07-19 | 26.800 | 28.320 | 26.550 | 28.150 | 27.697 | 3,856,823 |
| 2024-07-18 | 25.740 | 27.380 | 25.120 | 26.900 | 26.467 | 3,128,323 |
| 2024-07-17 | 25.890 | 26.460 | 25.730 | 25.790 | 25.375 | 2,547,592 |
| 2024-07-16 | 25.390 | 25.430 | 24.800 | 25.150 | 24.745 | 1,166,701 |
| 2024-07-15 | 25.920 | 26.360 | 25.000 | 25.210 | 24.804 | 2,003,434 |
| 2024-07-12 | 26.080 | 26.880 | 25.780 | 26.120 | 25.700 | 2,392,047 |
| 2024-07-11 | 25.390 | 26.490 | 25.180 | 26.120 | 25.700 | 2,548,502 |
| 2024-07-10 | 25.320 | 26.190 | 24.900 | 25.060 | 24.657 | 2,788,907 |
| 2024-07-09 | 25.210 | 25.900 | 25.200 | 25.490 | 25.080 | 3,098,308 |
| 2024-07-08 | 26.250 | 26.380 | 25.300 | 25.570 | 25.158 | 1,542,463 |
| 2024-07-05 | 26.150 | 26.150 | 26.150 | 26.150 | 25.729 | 0 |
| 2024-07-04 | 27.100 | 27.190 | 25.800 | 26.150 | 25.729 | 1,535,328 |
| 2024-07-03 | 27.500 | 27.650 | 26.840 | 27.070 | 26.634 | 1,633,363 |
| 2024-07-02 | 28.140 | 28.140 | 27.420 | 27.600 | 27.156 | 1,481,044 |
| 2024-07-01 | 27.900 | 28.350 | 27.400 | 28.080 | 27.628 | 2,940,576 |
| 2024-06-28 | 29.140 | 29.810 | 28.000 | 28.100 | 27.648 | 3,236,496 |
| 2024-06-27 | 30.140 | 30.140 | 29.160 | 29.460 | 28.986 | 1,144,315 |
| 2024-06-26 | 28.770 | 30.250 | 28.770 | 30.130 | 29.645 | 2,008,753 |
| 2024-06-25 | 30.000 | 30.000 | 28.880 | 29.070 | 28.602 | 1,605,436 |
| 2024-06-24 | 31.000 | 31.220 | 29.800 | 29.940 | 29.458 | 1,354,648 |
| 2024-06-21 | 31.630 | 32.080 | 31.100 | 31.270 | 30.767 | 1,325,890 |
| 2024-06-20 | 32.310 | 32.610 | 31.210 | 31.330 | 30.826 | 2,121,802 |
| 2024-06-19 | 33.430 | 33.430 | 32.420 | 32.530 | 32.006 | 1,608,962 |
| 2024-06-18 | 33.470 | 34.560 | 33.010 | 33.320 | 32.784 | 2,320,599 |
| 2024-06-17 | 33.550 | 35.100 | 33.090 | 33.200 | 32.666 | 3,070,239 |
| 2024-06-14 | 35.890 | 36.620 | 33.810 | 33.990 | 33.443 | 4,192,332 |
| 2024-06-13 | 35.360 | 37.150 | 34.370 | 36.230 | 35.647 | 2,132,464 |
| 2024-06-12 | 34.830 | 35.060 | 34.130 | 34.800 | 34.240 | 734,796 |
| 2024-06-11 | 34.300 | 34.760 | 33.550 | 34.680 | 34.122 | 928,543 |
| 2024-06-07 | 53.070 | 54.000 | 51.650 | 51.950 | 33.410 | 1,239,861 |
| 2024-06-06 | 54.750 | 55.100 | 53.050 | 53.070 | 34.130 | 909,397 |
| 2024-06-05 | 55.460 | 56.780 | 54.780 | 54.800 | 35.243 | 978,621 |
| 2024-06-04 | 54.910 | 56.080 | 54.390 | 56.020 | 36.028 | 1,158,669 |
| 2024-06-03 | 56.500 | 56.700 | 54.520 | 55.270 | 35.545 | 1,572,917 |
| 2024-05-31 | 54.170 | 56.170 | 54.170 | 55.830 | 35.905 | 1,504,514 |
| 2024-05-30 | 55.000 | 55.750 | 54.120 | 54.400 | 34.986 | 1,024,493 |
| 2024-05-29 | 53.330 | 57.280 | 53.330 | 54.870 | 35.288 | 2,964,189 |
| 2024-05-28 | 52.100 | 54.680 | 52.010 | 53.280 | 34.265 | 1,455,633 |
| 2024-05-27 | 54.750 | 55.120 | 51.510 | 52.770 | 33.937 | 2,288,336 |
| 2024-05-24 | 56.690 | 57.800 | 54.730 | 54.850 | 35.275 | 2,467,925 |
| 2024-05-23 | 56.400 | 57.300 | 55.500 | 56.240 | 36.169 | 3,730,273 |
| 2024-05-22 | 53.100 | 56.960 | 53.090 | 56.250 | 36.176 | 3,997,361 |
| 2024-05-21 | 53.590 | 53.590 | 52.880 | 53.020 | 34.098 | 778,721 |
| 2024-05-20 | 54.800 | 55.600 | 53.450 | 53.590 | 34.465 | 1,229,629 |
| 2024-05-17 | 57.680 | 57.900 | 54.340 | 54.420 | 34.999 | 2,550,728 |
| 2024-05-16 | 56.170 | 58.490 | 54.510 | 57.790 | 37.166 | 1,837,159 |
| 2024-05-15 | 55.710 | 56.430 | 54.880 | 55.590 | 35.751 | 677,705 |
| 2024-05-14 | 55.610 | 56.050 | 54.240 | 55.700 | 35.822 | 1,294,810 |
| 2024-05-13 | 56.070 | 57.100 | 54.660 | 55.500 | 35.693 | 1,485,359 |
| 2024-05-10 | 57.080 | 57.900 | 55.400 | 56.550 | 36.368 | 1,638,151 |
| 2024-05-09 | 56.810 | 58.580 | 56.810 | 57.080 | 36.709 | 1,408,431 |
| 2024-05-08 | 57.500 | 57.880 | 56.300 | 56.450 | 36.304 | 1,194,845 |
| 2024-05-07 | 57.500 | 58.300 | 56.460 | 57.650 | 37.076 | 1,178,929 |
| 2024-05-06 | 55.600 | 57.330 | 55.400 | 57.040 | 36.684 | 1,526,443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4320 CNY |
| 2025-06-12 | 0.4345 CNY |
| 2024-06-11 | 1.6739 CNY |
| 2023-05-25 | 0.7962 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.