Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 83.620 | 83.620 | 81.444 | 81.755 | 52.578 | 863,320 |
| 2024-04-29 | 78.440 | 83.324 | 78.425 | 83.176 | 53.492 | 2,507,882 |
| 2024-04-26 | 74.814 | 81.400 | 74.814 | 79.994 | 51.446 | 1,964,113 |
| 2024-04-25 | 76.072 | 77.700 | 74.666 | 75.450 | 48.524 | 969,110 |
| 2024-04-24 | 79.091 | 79.091 | 74.740 | 75.968 | 48.857 | 1,941,493 |
| 2024-04-23 | 77.463 | 79.150 | 75.776 | 78.647 | 50.580 | 1,228,414 |
| 2024-04-22 | 79.920 | 80.556 | 77.256 | 77.434 | 49.799 | 983,487 |
| 2024-04-19 | 84.020 | 84.020 | 78.144 | 79.328 | 51.017 | 1,760,842 |
| 2024-04-18 | 84.567 | 85.204 | 82.924 | 84.286 | 54.206 | 718,754 |
| 2024-04-17 | 81.548 | 85.100 | 81.548 | 84.567 | 54.387 | 1,537,391 |
| 2024-04-16 | 83.916 | 84.301 | 78.766 | 80.926 | 52.045 | 1,968,971 |
| 2024-04-15 | 84.375 | 85.514 | 82.584 | 84.360 | 54.254 | 1,489,795 |
| 2024-04-12 | 87.646 | 87.646 | 83.694 | 83.872 | 53.939 | 1,443,802 |
| 2024-04-11 | 83.635 | 88.193 | 83.191 | 86.772 | 55.805 | 2,038,411 |
| 2024-04-10 | 87.468 | 91.168 | 83.738 | 84.878 | 54.587 | 4,040,900 |
| 2024-04-09 | 84.641 | 87.942 | 83.783 | 87.749 | 56.433 | 2,240,358 |
| 2024-04-08 | 82.258 | 85.100 | 81.489 | 83.280 | 53.559 | 1,307,141 |
| 2024-04-03 | 82.880 | 85.026 | 81.474 | 83.339 | 53.597 | 1,882,513 |
| 2024-04-02 | 84.671 | 85.470 | 80.660 | 83.502 | 53.701 | 3,551,662 |
| 2024-04-01 | 86.136 | 90.280 | 84.020 | 84.967 | 54.644 | 2,872,770 |
| 2024-03-29 | 85.796 | 87.261 | 84.064 | 85.233 | 54.815 | 674,329 |
| 2024-03-28 | 85.263 | 88.726 | 84.893 | 85.278 | 54.844 | 1,972,672 |
| 2024-03-27 | 91.198 | 91.760 | 84.804 | 85.248 | 54.825 | 1,965,720 |
| 2024-03-26 | 90.280 | 92.130 | 87.320 | 91.760 | 59.013 | 2,647,422 |
| 2024-03-25 | 87.276 | 91.730 | 86.373 | 89.940 | 57.842 | 1,896,093 |
| 2024-03-22 | 88.800 | 89.540 | 85.914 | 87.483 | 56.262 | 1,238,894 |
| 2024-03-21 | 89.481 | 90.487 | 88.534 | 88.726 | 57.061 | 1,193,003 |
| 2024-03-20 | 88.800 | 90.768 | 88.178 | 89.570 | 57.604 | 1,614,113 |
| 2024-03-19 | 91.212 | 92.796 | 88.208 | 89.673 | 57.671 | 3,581,507 |
| 2024-03-18 | 92.115 | 92.796 | 88.060 | 92.589 | 59.546 | 3,374,278 |
| 2024-03-15 | 90.176 | 91.730 | 87.305 | 91.153 | 58.622 | 3,441,671 |
| 2024-03-14 | 94.764 | 99.989 | 89.836 | 90.724 | 58.346 | 3,908,118 |
| 2024-03-13 | 91.745 | 96.348 | 91.020 | 95.164 | 61.202 | 2,073,856 |
| 2024-03-12 | 91.301 | 96.762 | 88.504 | 92.396 | 59.422 | 3,445,058 |
| 2024-03-11 | 90.280 | 93.506 | 88.223 | 92.367 | 59.403 | 3,983,430 |
| 2024-03-08 | 81.400 | 90.132 | 81.400 | 89.392 | 57.490 | 4,471,448 |
| 2024-03-07 | 82.554 | 85.840 | 80.660 | 80.823 | 51.979 | 1,829,992 |
| 2024-03-06 | 80.364 | 86.328 | 79.195 | 82.895 | 53.311 | 3,686,467 |
| 2024-03-05 | 81.400 | 84.316 | 79.254 | 80.823 | 51.979 | 2,693,991 |
| 2024-03-04 | 78.884 | 82.865 | 78.262 | 82.436 | 53.016 | 2,370,196 |
| 2024-03-01 | 78.514 | 80.660 | 77.700 | 78.884 | 50.732 | 1,965,839 |
| 2024-02-29 | 74.148 | 79.269 | 74.074 | 78.899 | 50.741 | 2,217,515 |
| 2024-02-28 | 78.470 | 80.882 | 74.118 | 74.118 | 47.667 | 3,267,893 |
| 2024-02-27 | 72.801 | 79.417 | 71.928 | 78.766 | 50.656 | 3,400,582 |
| 2024-02-26 | 71.928 | 75.140 | 70.552 | 73.600 | 47.334 | 2,981,848 |
| 2024-02-23 | 75.184 | 78.366 | 73.556 | 74.932 | 48.190 | 2,700,728 |
| 2024-02-22 | 71.736 | 76.028 | 71.173 | 74.444 | 47.876 | 2,769,745 |
| 2024-02-21 | 69.175 | 73.837 | 68.376 | 71.114 | 45.735 | 2,372,251 |
| 2024-02-20 | 69.575 | 71.025 | 67.932 | 69.723 | 44.840 | 1,535,151 |
| 2024-02-19 | 66.615 | 70.241 | 66.437 | 70.093 | 45.078 | 2,903,514 |
| 2024-02-08 | 63.270 | 68.228 | 62.190 | 67.680 | 43.527 | 4,113,781 |
| 2024-02-07 | 63.818 | 65.697 | 61.701 | 63.048 | 40.547 | 4,375,146 |
| 2024-02-06 | 56.358 | 64.143 | 56.358 | 63.640 | 40.928 | 4,077,298 |
| 2024-02-05 | 59.022 | 59.733 | 52.244 | 55.278 | 35.550 | 3,691,348 |
| 2024-02-02 | 64.454 | 64.913 | 57.276 | 59.822 | 38.472 | 4,239,430 |
| 2024-02-01 | 63.610 | 66.615 | 63.018 | 64.587 | 41.537 | 3,206,889 |
| 2024-01-31 | 66.970 | 68.716 | 63.936 | 64.395 | 41.414 | 3,586,095 |
| 2024-01-30 | 67.917 | 70.270 | 66.644 | 67.414 | 43.355 | 2,725,757 |
| 2024-01-29 | 76.782 | 76.782 | 67.902 | 68.080 | 43.784 | 5,047,187 |
| 2024-01-26 | 78.011 | 79.876 | 76.309 | 76.442 | 49.161 | 2,815,055 |
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.