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
2023-05-05	156.79	157.35	153.34	156.07	67.505	600,595
2023-05-04	159.65	165.73	156.58	157.07	67.940	801,699
2023-04-28	161.82	162.44	155.71	160.45	69.400	1,199,088
2023-04-27	161.35	166.83	158.88	160.62	69.477	1,315,017
2023-04-26	150.66	163.69	150.19	161.01	69.643	1,254,529
2023-04-25	159.84	161.94	149.70	151.55	65.553	1,529,938
2023-04-24	170.20	170.20	158.61	161.26	69.752	1,189,714
2023-04-21	173.23	175.08	166.50	167.85	72.601	1,011,714
2023-04-20	179.98	180.26	170.39	176.03	76.141	1,695,149
2023-04-19	181.30	184.70	179.86	181.23	78.388	546,602
2023-04-18	184.01	184.85	180.12	182.77	79.054	421,928
2023-04-17	186.04	188.79	181.52	183.24	79.258	786,590
2023-04-14	179.08	188.67	179.08	187.78	81.224	880,360
2023-04-13	184.99	184.99	179.60	179.78	77.760	668,236
2023-04-12	187.49	188.70	183.05	184.11	79.636	608,652
2023-04-11	188.40	190.59	184.57	186.69	80.750	572,206
2023-04-10	190.93	196.04	186.70	188.40	81.493	868,832
2023-04-07	184.99	195.29	184.87	192.09	83.087	1,295,186
2023-04-06	179.30	184.53	177.60	183.76	79.483	968,532
2023-04-04	187.95	187.95	176.89	179.38	77.588	1,419,499
2023-04-03	184.27	188.48	184.27	188.06	81.345	697,344
2023-03-31	179.64	186.02	179.64	185.99	80.449	886,971
2023-03-30	180.89	181.33	177.90	179.64	77.703	541,040
2023-03-29	183.51	186.33	180.25	180.56	78.100	641,661
2023-03-28	183.02	187.78	181.54	183.82	79.508	1,300,151
2023-03-27	179.81	184.81	177.91	182.96	79.137	1,265,515
2023-03-24	175.68	181.23	172.86	180.19	77.940	1,133,324
2023-03-23	177.60	178.93	173.46	174.45	75.456	923,105
2023-03-22	177.93	183.34	177.16	178.56	77.236	1,478,459
2023-03-21	179.67	179.67	176.43	177.47	76.762	766,955
2023-03-20	176.12	182.41	172.27	180.38	78.023	1,615,850
2023-03-17	181.42	181.60	174.64	178.01	76.999	1,248,226
2023-03-16	183.52	183.52	173.60	182.45	78.919	2,448,662
2023-03-15	188.70	190.58	183.39	183.74	79.476	1,024,966
2023-03-14	185.89	190.00	182.04	188.67	81.608	824,148
2023-03-13	193.14	194.16	184.47	185.86	80.392	1,201,795
2023-03-10	193.79	194.77	192.44	193.60	83.740	418,000
2023-03-09	196.09	197.85	193.88	194.43	84.098	685,703
2023-03-08	197.28	200.39	195.06	195.52	84.572	814,902
2023-03-07	199.76	202.21	197.58	198.87	86.019	1,262,793
2023-03-06	199.30	200.54	193.41	199.76	86.403	1,140,590
2023-03-03	200.54	202.18	198.32	198.91	86.038	837,011
2023-03-02	199.79	201.71	198.59	199.31	86.211	851,726
2023-03-01	201.35	202.69	199.06	199.50	86.294	1,355,156
2023-02-28	202.76	205.22	200.63	202.69	87.670	822,915
2023-02-27	201.87	208.59	200.69	202.29	87.497	1,040,010
2023-02-24	207.61	207.61	199.81	203.50	88.022	1,120,885
2023-02-23	202.58	209.33	201.69	207.60	89.796	1,195,903
2023-02-22	202.76	206.61	201.31	202.61	87.638	1,084,523
2023-02-21	199.21	205.72	197.74	203.43	87.990	1,469,274
2023-02-20	199.80	200.23	195.40	199.24	86.179	1,631,614
2023-02-17	202.76	203.20	198.33	199.65	86.358	1,611,614
2023-02-16	207.95	208.98	202.75	203.50	88.022	1,528,706
2023-02-15	214.90	217.10	206.76	209.42	90.583	1,807,886
2023-02-14	205.73	215.90	205.25	214.85	92.932	1,594,685
2023-02-13	217.56	217.56	204.48	207.64	89.815	2,725,363
2023-02-10	215.58	219.94	212.97	218.42	94.475	1,350,198
2023-02-09	207.29	216.41	202.91	216.05	93.451	2,006,663
2023-02-08	212.41	213.42	206.61	207.35	89.687	1,046,286
2023-02-07	214.45	214.90	209.86	211.49	91.479	666,932

← NewerPage 15 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.