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
2023-11-01	96.807	97.251	94.735	95.312	61.297	800,096
2023-10-31	101.39	102.12	95.046	96.896	62.315	1,355,543
2023-10-30	92.174	97.636	91.138	97.192	62.506	1,270,210
2023-10-27	89.525	93.936	87.971	92.988	59.803	1,052,806
2023-10-26	92.707	93.240	87.631	89.392	57.490	1,260,014
2023-10-25	98.272	98.272	92.426	93.462	60.107	1,132,789
2023-10-24	95.993	98.154	93.980	96.940	62.344	553,572
2023-10-23	98.864	98.894	94.202	94.735	60.926	723,647
2023-10-20	97.813	101.84	97.384	99.426	63.943	721,969
2023-10-19	97.680	100.03	97.414	98.598	63.410	494,526
2023-10-18	101.19	101.19	97.813	98.168	63.134	526,630
2023-10-17	96.984	102.68	95.756	101.57	65.323	1,082,383
2023-10-16	98.553	99.308	94.542	97.710	62.839	995,044
2023-10-13	102.24	103.57	98.050	98.420	63.296	1,467,901
2023-10-12	107.30	108.19	102.95	103.73	66.713	1,557,931
2023-10-11	106.26	108.04	104.93	107.29	68.997	757,936
2023-10-10	107.60	108.32	104.78	105.38	67.769	705,534
2023-10-09	110.14	110.14	105.82	106.47	68.474	540,677
2023-09-28	110.23	111.89	109.16	110.53	71.082	415,751
2023-09-27	109.52	112.75	108.62	110.30	70.939	811,810
2023-09-26	105.54	111.25	105.54	109.58	70.472	1,194,074
2023-09-25	103.84	106.28	102.74	106.09	68.226	720,612
2023-09-22	102.31	106.07	102.21	105.21	67.665	614,126
2023-09-21	102.12	106.87	101.71	103.17	66.351	958,926
2023-09-20	103.60	103.81	101.91	101.91	65.542	439,519
2023-09-19	105.02	105.15	102.58	103.53	66.580	913,446
2023-09-18	103.60	106.87	103.01	105.02	67.541	681,769
2023-09-15	105.35	106.62	103.67	103.67	66.675	619,107
2023-09-14	107.51	107.51	104.83	105.35	67.750	697,238
2023-09-13	110.69	110.69	106.57	107.27	68.988	749,733
2023-09-12	109.76	111.81	107.89	110.27	70.920	1,023,848
2023-09-11	105.35	109.82	104.16	108.28	69.635	1,208,540
2023-09-08	104.55	106.37	102.86	105.30	67.722	1,010,978
2023-09-07	108.40	108.41	102.71	104.93	67.484	2,151,489
2023-09-06	113.68	113.77	107.88	108.47	69.759	2,532,775
2023-09-05	108.04	115.72	107.14	114.70	73.766	1,798,327
2023-09-04	109.98	110.81	106.63	108.41	69.721	1,300,642
2023-09-01	111.73	112.24	109.09	109.67	70.530	553,153
2023-08-31	113.74	113.74	109.52	111.74	71.862	696,121
2023-08-30	112.39	116.74	111.74	112.58	72.405	974,401
2023-08-29	109.06	113.52	105.75	112.51	72.357	1,161,877
2023-08-28	112.92	114.32	108.32	108.97	70.082	1,297,594
2023-08-25	108.90	111.01	104.00	105.05	67.560	806,147
2023-08-24	106.03	112.95	104.95	110.35	70.967	1,012,364
2023-08-23	108.51	108.51	105.63	105.81	68.045	471,633
2023-08-22	109.65	110.69	106.18	108.74	69.930	758,613
2023-08-21	111.56	112.18	109.36	109.36	70.330	526,671
2023-08-18	112.78	117.66	111.15	111.15	71.481	1,490,907
2023-08-17	108.79	112.69	107.51	112.69	72.471	1,099,839
2023-08-16	112.04	112.30	108.71	108.79	69.968	513,345
2023-08-15	114.46	115.60	110.45	111.00	71.386	682,726
2023-08-14	117.69	118.09	111.00	114.40	73.575	798,106
2023-08-11	119.33	121.00	116.06	116.19	74.727	545,220
2023-08-10	118.83	122.34	118.83	119.63	76.935	383,558
2023-08-09	119.91	122.03	118.67	119.70	76.983	461,604
2023-08-08	122.54	124.31	119.88	121.51	78.144	665,626
2023-08-07	122.54	123.65	121.54	122.54	78.810	397,240
2023-08-04	126.01	127.55	121.03	121.49	78.135	1,154,638
2023-08-03	122.66	127.93	120.21	125.84	80.933	1,110,912
2023-08-02	122.28	122.84	121.06	121.51	78.144	298,506

← NewerPage 13 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.