Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 217.71 | 217.81 | 212.42 | 213.56 | 92.375 | 769,040 |
| 2023-02-03 | 216.18 | 218.64 | 211.73 | 217.71 | 94.168 | 1,023,923 |
| 2023-02-02 | 215.12 | 217.55 | 213.64 | 216.30 | 93.560 | 953,162 |
| 2023-02-01 | 223.52 | 226.44 | 212.69 | 215.15 | 93.060 | 2,179,561 |
| 2023-01-31 | 226.26 | 228.36 | 222.74 | 224.52 | 97.113 | 891,634 |
| 2023-01-30 | 226.44 | 228.57 | 223.92 | 226.85 | 98.124 | 1,239,713 |
| 2023-01-20 | 228.65 | 228.70 | 222.40 | 225.70 | 97.625 | 763,734 |
| 2023-01-19 | 231.31 | 232.18 | 227.65 | 227.95 | 98.598 | 682,709 |
| 2023-01-18 | 229.86 | 233.16 | 227.49 | 232.33 | 100.49 | 869,846 |
| 2023-01-17 | 230.11 | 233.07 | 227.74 | 230.29 | 99.609 | 944,457 |
| 2023-01-16 | 226.14 | 232.18 | 222.89 | 230.01 | 99.488 | 1,718,787 |
| 2023-01-13 | 225.74 | 231.92 | 222.27 | 226.43 | 97.938 | 1,777,625 |
| 2023-01-12 | 227.91 | 230.55 | 222.15 | 227.21 | 98.278 | 1,319,813 |
| 2023-01-11 | 230.70 | 233.54 | 226.44 | 228.13 | 98.675 | 2,172,452 |
| 2023-01-10 | 234.62 | 236.61 | 227.33 | 228.44 | 98.809 | 1,736,275 |
| 2023-01-09 | 234.80 | 241.98 | 230.67 | 234.62 | 101.48 | 2,721,634 |
| 2023-01-06 | 222.83 | 242.73 | 221.26 | 234.37 | 101.38 | 4,658,189 |
| 2023-01-05 | 216.97 | 225.89 | 216.81 | 220.67 | 95.448 | 1,698,980 |
| 2023-01-04 | 227.91 | 227.91 | 215.10 | 216.81 | 93.777 | 3,232,657 |
| 2023-01-03 | 220.67 | 229.68 | 216.08 | 229.25 | 99.161 | 2,431,472 |
| 2022-12-30 | 227.62 | 228.73 | 220.22 | 220.68 | 95.455 | 2,073,904 |
| 2022-12-29 | 223.94 | 235.69 | 223.94 | 227.48 | 98.393 | 2,378,684 |
| 2022-12-28 | 226.14 | 230.48 | 219.37 | 227.00 | 98.188 | 2,463,218 |
| 2022-12-27 | 225.88 | 228.51 | 221.22 | 226.82 | 98.111 | 3,095,057 |
| 2022-12-26 | 210.01 | 232.18 | 204.57 | 226.29 | 97.881 | 5,713,853 |
| 2022-12-23 | 204.24 | 211.30 | 202.76 | 207.48 | 89.744 | 2,601,335 |
| 2022-12-22 | 220.52 | 222.00 | 204.06 | 205.39 | 88.842 | 3,411,938 |
| 2022-12-21 | 223.51 | 224.22 | 216.18 | 219.62 | 94.994 | 2,916,726 |
| 2022-12-20 | 208.21 | 227.92 | 206.58 | 226.44 | 97.945 | 7,280,663 |
| 2022-12-19 | 200.16 | 210.16 | 199.96 | 209.27 | 90.519 | 3,856,246 |
| 2022-12-16 | 202.77 | 209.42 | 199.50 | 203.94 | 88.214 | 4,358,718 |
| 2022-12-15 | 198.33 | 210.43 | 197.74 | 204.68 | 88.534 | 6,227,641 |
| 2022-12-14 | 201.35 | 204.95 | 197.30 | 198.97 | 86.063 | 4,762,011 |
| 2022-12-13 | 209.83 | 214.60 | 201.35 | 201.35 | 87.094 | 8,483,013 |
| 2022-12-12 | 210.16 | 213.12 | 194.04 | 206.98 | 89.527 | 14,472,954 |
| 2022-12-09 | 238.28 | 244.20 | 220.34 | 220.39 | 95.327 | 24,135,427 |
← NewerPage 16 of 16 · 936 trading days
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.