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
2026-07-23	69.160	69.440	65.950	67.210	67.210	10,552,189
2026-07-22	70.980	72.780	67.720	67.940	67.940	15,886,220
2026-07-21	66.000	71.710	59.990	71.600	71.600	22,488,015
2026-07-20	73.950	75.480	62.110	65.030	65.030	22,377,875
2026-07-17	80.880	80.950	71.560	72.500	72.500	15,425,524
2026-07-16	84.500	87.100	79.100	79.950	79.950	14,704,485
2026-07-15	92.190	92.980	84.000	87.000	87.000	14,852,163
2026-07-14	92.010	92.770	85.970	91.000	91.000	14,635,881
2026-07-13	95.000	100.79	90.350	91.040	91.040	20,385,871
2026-07-10	113.80	116.20	99.800	100.05	100.05	27,060,464
2026-07-09	110.00	111.86	104.18	111.61	111.61	18,809,135
2026-07-08	111.50	112.98	103.61	108.00	108.00	17,144,433
2026-07-07	113.22	117.12	110.00	110.78	110.78	14,747,163
2026-07-06	116.51	119.65	107.61	115.04	115.04	20,784,532
2026-07-03	121.23	123.00	113.00	115.05	115.05	20,436,475
2026-07-02	122.88	130.68	118.46	122.20	122.20	22,426,395
2026-07-01	129.59	135.76	126.00	130.80	130.80	31,321,814
2026-06-30	113.80	132.83	109.00	132.70	132.70	37,328,088
2026-06-29	102.00	112.43	101.16	110.70	110.70	31,305,507
2026-06-26	93.000	98.350	91.660	94.980	94.980	16,785,413
2026-06-25	97.280	97.300	90.800	93.660	93.660	14,870,490
2026-06-24	94.200	97.270	91.570	96.390	96.390	14,167,211
2026-06-23	98.360	98.680	94.000	94.420	94.420	13,468,705
2026-06-22	98.580	100.88	95.740	97.920	97.920	16,102,969
2026-06-18	95.200	100.53	95.100	98.580	98.580	14,004,078
2026-06-17	94.550	97.980	93.510	96.000	95.568	15,713,749
2026-06-16	92.000	97.300	90.580	95.850	95.419	17,151,287
2026-06-15	90.000	92.380	86.280	91.500	91.088	16,051,013
2026-06-12	94.980	96.240	89.000	89.810	89.406	21,826,942
2026-06-11	86.690	96.690	86.300	93.210	92.791	21,599,246
2026-06-10	85.000	89.090	85.000	86.800	86.409	12,243,679
2026-06-09	82.320	86.880	81.040	86.300	85.912	10,527,021
2026-06-08	83.000	86.430	79.000	80.690	80.327	13,452,580
2026-06-05	89.000	91.320	86.060	87.660	87.266	10,823,908
2026-06-04	86.210	91.720	85.050	90.380	89.973	13,727,227
2026-06-03	88.000	90.000	86.000	87.390	86.997	8,957,068
2026-06-02	88.530	89.660	85.220	87.700	87.305	8,523,732
2026-06-01	91.060	93.480	87.770	87.880	87.485	11,849,701
2026-05-29	100.00	101.89	91.190	91.800	91.387	17,217,566
2026-05-28	101.23	102.44	99.000	100.76	100.31	10,478,786
2026-05-27	109.21	109.90	101.18	101.50	101.04	13,341,776
2026-05-26	116.66	119.00	106.68	108.88	108.39	13,710,247
2026-05-25	110.00	114.88	102.00	114.44	113.93	16,713,559
2026-05-22	110.00	111.87	106.84	108.70	108.21	13,738,155
2026-05-21	117.50	121.44	108.00	109.00	108.51	15,864,511
2026-05-20	110.88	118.77	109.44	116.20	115.68	12,936,386
2026-05-19	111.38	111.98	105.86	111.05	110.55	9,686,659
2026-05-18	111.88	115.40	109.80	111.00	110.50	9,394,364
2026-05-15	114.03	116.46	107.01	111.45	110.95	11,728,293
2026-05-14	112.50	117.50	111.09	114.02	113.51	12,839,745
2026-05-13	111.00	114.98	108.60	112.06	111.56	11,367,034
2026-05-12	114.78	116.57	111.00	113.80	113.29	11,786,125
2026-05-11	113.00	115.61	110.01	112.80	112.29	11,234,263
2026-05-08	111.00	112.35	108.02	110.96	110.46	11,250,362
2026-05-07	109.90	114.47	109.00	113.05	112.54	11,353,482
2026-05-06	103.00	111.50	101.93	110.50	110.00	15,957,587
2026-04-30	101.66	106.00	100.33	102.97	102.51	13,091,485
2026-04-29	103.06	105.88	95.700	101.67	101.21	21,656,683
2026-04-28	101.00	103.51	98.000	101.69	101.23	13,872,056
2026-04-27	94.000	102.68	93.940	99.910	99.460	17,496,062

← NewerPage 2 of 5 · 243 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.