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
2023-08-01	122.66	124.32	120.92	121.54	78.163	602,953
2023-07-31	124.32	126.26	121.36	122.54	78.810	967,655
2023-07-28	128.83	128.83	123.85	124.70	80.200	780,259
2023-07-27	132.25	133.20	127.78	128.49	82.637	1,094,444
2023-07-26	132.52	134.61	129.47	132.25	85.054	1,144,739
2023-07-25	125.42	134.92	125.42	131.57	84.616	2,246,201
2023-07-24	124.62	127.19	122.23	124.76	80.238	1,018,202
2023-07-21	129.80	130.33	124.32	125.96	81.009	985,165
2023-07-20	132.82	133.84	128.57	128.86	82.875	861,506
2023-07-19	136.29	136.29	130.24	131.69	84.693	711,533
2023-07-18	137.64	140.13	134.74	135.12	86.901	716,525
2023-07-17	136.32	136.52	133.63	135.66	87.243	1,097,179
2023-07-14	138.99	141.47	137.14	137.37	88.348	934,831
2023-07-13	139.16	143.55	137.64	139.03	89.414	1,382,243
2023-07-12	140.60	142.29	138.62	139.15	89.490	1,543,165
2023-07-11	142.79	146.52	140.94	143.63	92.374	1,576,254
2023-07-10	137.64	146.05	136.20	141.75	91.165	2,017,336
2023-07-07	140.73	141.78	136.75	137.34	88.329	1,742,070
2023-07-06	143.25	143.25	139.93	140.60	90.423	1,222,985
2023-07-05	145.04	147.85	141.49	142.08	91.374	1,362,434
2023-07-04	143.47	146.82	140.29	145.04	93.278	2,613,616
2023-07-03	144.06	149.81	142.33	145.19	93.373	2,449,340
2023-06-30	141.25	147.63	139.42	144.30	92.802	2,685,845
2023-06-29	138.53	152.29	137.77	144.66	93.031	3,982,391
2023-06-28	135.61	145.04	135.61	138.79	89.261	4,341,123
2023-06-27	134.30	139.83	132.47	134.13	86.263	2,283,752
2023-06-26	134.31	138.32	129.37	134.30	86.368	1,917,680
2023-06-21	132.90	138.38	132.13	134.31	86.377	1,505,988
2023-06-20	131.42	136.49	129.35	133.57	85.901	2,251,768
2023-06-19	128.76	132.70	125.90	132.58	85.264	2,567,751
2023-06-16	129.40	133.02	125.89	128.48	82.627	3,229,270
2023-06-15	115.96	128.12	115.88	126.98	81.666	3,555,103
2023-06-14	109.21	118.39	108.34	115.87	74.518	2,076,263
2023-06-13	110.66	111.83	108.79	109.21	70.235	795,223
2023-06-12	110.39	112.23	108.60	110.41	71.006	960,836
2023-06-09	107.37	111.18	104.49	110.41	71.006	2,133,708
2023-06-08	105.07	116.09	105.07	108.28	69.635	2,459,775
2023-06-07	107.98	107.98	103.47	104.19	67.008	1,031,976
2023-06-06	109.19	111.00	103.60	108.13	69.540	1,602,809
2023-06-05	111.89	112.02	107.71	108.42	69.730	864,802
2023-06-02	111.83	114.69	111.04	112.02	72.043	614,231
2023-06-01	110.94	113.65	110.57	111.81	71.910	830,332
2023-05-31	111.74	113.60	110.38	111.30	71.577	588,972
2023-05-30	111.33	114.94	111.13	112.48	72.338	895,701
2023-05-29	112.60	113.53	108.75	113.28	72.852	1,233,453
2023-05-26	118.40	118.40	111.18	113.66	73.099	1,868,824
2023-05-25	116.88	126.82	113.96	118.40	76.145	2,820,639
2023-05-24	166.03	175.65	165.73	173.17	74.905	1,836,259
2023-05-23	164.34	170.20	161.47	166.96	72.217	1,097,243
2023-05-22	164.99	166.80	161.70	163.24	70.610	560,837
2023-05-19	163.57	165.98	160.94	164.93	71.340	713,508
2023-05-18	162.81	163.81	161.62	163.60	70.764	922,618
2023-05-17	164.28	165.02	162.18	164.12	70.988	451,841
2023-05-16	163.69	166.94	161.48	165.02	71.378	871,055
2023-05-15	157.06	165.02	157.06	163.69	70.802	1,226,575
2023-05-12	155.84	158.18	154.94	157.04	67.928	704,629
2023-05-11	147.79	159.23	147.79	157.29	68.036	1,276,090
2023-05-10	149.85	150.44	146.52	148.09	64.055	684,270
2023-05-09	156.70	157.86	149.18	149.51	64.669	665,054
2023-05-08	156.21	156.21	151.89	155.55	67.281	920,961

← NewerPage 14 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.