Changzhou Fusion New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	77.774	78.795	75.006	77.700	49.970	4,796,309
2024-01-24	85.396	86.077	76.176	78.440	50.446	6,261,695
2024-01-23	81.400	88.193	81.104	85.085	54.720	4,438,249
2024-01-22	84.064	84.804	80.083	82.140	52.826	3,336,608
2024-01-19	84.612	86.980	81.430	84.345	54.244	4,762,433
2024-01-18	83.620	86.032	82.436	84.952	54.634	4,236,742
2024-01-17	87.808	87.808	83.916	84.345	54.244	4,132,489
2024-01-16	86.284	91.745	84.360	88.548	56.947	4,578,955
2024-01-15	88.223	88.223	88.223	88.223	56.738	0
2024-01-12	83.827	91.242	83.398	88.223	56.738	5,881,542
2024-01-11	81.430	85.100	81.400	84.390	54.273	5,506,212
2024-01-10	78.262	85.070	77.759	81.430	52.369	6,046,834
2024-01-09	76.294	79.417	74.296	78.928	50.760	4,190,599
2024-01-08	74.148	78.396	73.482	75.687	48.676	3,987,431
2024-01-05	75.628	76.975	73.556	74.178	47.705	2,079,260
2024-01-04	76.738	76.738	73.882	75.702	48.685	2,558,541
2024-01-03	78.440	78.840	75.924	76.916	49.466	2,268,019
2024-01-02	79.284	79.284	76.901	78.144	50.256	2,569,662
2023-12-29	81.400	81.726	78.632	79.328	51.017	4,641,466
2023-12-28	73.970	82.244	73.970	80.986	52.083	5,732,448
2023-12-27	74.044	74.888	72.535	74.562	47.953	2,606,854
2023-12-26	75.184	75.939	73.408	74.163	47.696	2,648,584
2023-12-25	75.776	76.472	73.941	75.495	48.552	3,289,195
2023-12-22	74.000	77.685	73.260	75.850	48.781	4,883,805
2023-12-21	71.336	76.960	70.744	74.651	48.010	4,661,508
2023-12-20	70.981	72.017	70.270	71.277	45.839	1,816,001
2023-12-19	70.004	72.490	69.738	71.025	45.678	1,783,873
2023-12-18	72.342	72.416	69.826	69.974	45.002	1,783,560
2023-12-15	72.520	74.148	72.254	72.342	46.525	2,239,353
2023-12-14	73.408	74.962	72.076	72.298	46.496	2,094,673
2023-12-13	76.590	76.694	72.742	72.786	46.810	2,368,771
2023-12-12	76.960	77.789	76.220	76.398	49.133	2,522,824
2023-12-11	82.362	82.362	75.036	77.049	49.552	5,151,679
2023-12-08	83.324	84.967	83.072	83.294	53.568	652,446
2023-12-07	83.472	83.709	82.066	83.354	53.606	663,808
2023-12-06	82.747	84.700	82.466	83.442	53.663	913,154
2023-12-05	84.937	85.988	82.732	82.747	53.216	918,005
2023-12-04	85.899	86.432	84.952	85.174	54.777	800,860
2023-12-01	87.320	87.882	84.552	85.470	54.967	1,361,379
2023-11-30	90.458	90.946	87.705	87.838	56.490	1,130,673
2023-11-29	92.160	92.160	90.339	90.561	58.242	834,950
2023-11-28	92.574	92.574	91.198	92.115	59.241	918,629
2023-11-27	91.790	93.240	91.050	92.648	59.584	876,419
2023-11-24	93.610	93.743	91.760	91.760	59.013	656,751
2023-11-23	92.544	94.098	92.544	93.610	60.202	722,089
2023-11-22	94.720	95.667	92.515	93.033	59.831	1,288,649
2023-11-21	98.686	98.805	95.208	95.401	61.354	1,725,734
2023-11-20	99.930	100.28	96.940	98.686	63.467	1,851,384
2023-11-17	100.64	102.46	99.308	99.900	64.248	1,430,355
2023-11-16	104.19	104.43	101.10	101.50	65.276	977,909
2023-11-15	105.82	107.60	104.53	105.38	67.769	1,050,407
2023-11-14	105.35	105.88	103.10	104.44	67.170	940,024
2023-11-13	102.42	106.10	101.56	105.32	67.731	1,255,584
2023-11-10	105.97	106.35	101.66	102.22	65.742	1,123,154
2023-11-09	97.769	107.33	97.621	105.91	68.112	2,663,500
2023-11-08	96.688	99.722	96.230	98.642	63.439	984,548
2023-11-07	97.532	97.532	96.082	96.688	62.182	554,541
2023-11-06	95.356	99.012	95.268	97.532	62.725	1,090,646
2023-11-03	92.796	95.904	91.849	95.031	61.116	888,101
2023-11-02	95.312	96.008	91.568	91.716	58.984	697,659

← NewerPage 12 of 16 · 936 trading daysOlder →

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.