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
2026-04-24	91.080	96.120	89.020	93.700	93.278	11,843,695
2026-04-23	96.000	97.990	85.950	90.870	90.461	21,790,273
2026-04-22	96.900	101.36	94.000	94.020	93.597	15,174,623
2026-04-21	97.130	99.220	95.760	97.830	97.390	7,906,767
2026-04-20	97.750	98.890	94.410	96.370	95.936	9,331,031
2026-04-17	94.290	99.700	94.220	97.700	97.260	9,108,085
2026-04-16	92.900	96.870	91.000	95.800	95.369	11,767,878
2026-04-15	92.330	94.800	91.600	92.490	92.074	12,347,338
2026-04-14	92.410	95.290	89.290	90.690	90.282	11,073,549
2026-04-13	91.000	92.600	90.120	92.000	91.586	10,098,690
2026-04-10	88.050	94.460	86.460	92.380	91.964	14,988,939
2026-04-09	85.820	88.980	85.370	87.060	86.668	6,662,219
2026-04-08	84.550	87.850	83.510	87.600	87.206	9,862,765
2026-04-07	82.220	83.770	80.680	80.770	80.407	4,357,344
2026-04-03	83.850	85.500	81.880	82.010	81.641	5,548,171
2026-04-02	86.930	87.000	82.520	83.020	82.646	6,618,495
2026-04-01	85.970	87.690	83.980	87.260	86.867	10,643,456
2026-03-31	85.300	86.830	82.740	82.740	82.368	5,716,400
2026-03-30	87.000	87.980	84.480	86.050	85.663	7,416,799
2026-03-27	80.800	89.970	80.110	87.990	87.594	13,005,789
2026-03-26	83.000	84.270	80.580	81.800	81.432	5,311,986
2026-03-25	82.000	84.840	81.080	83.200	82.826	9,021,030
2026-03-24	83.900	83.900	75.470	80.380	80.018	11,363,744
2026-03-23	80.000	84.750	79.790	81.790	81.422	7,839,449
2026-03-20	84.000	86.580	81.840	82.510	82.139	10,677,897
2026-03-19	83.110	84.990	81.830	82.700	82.328	6,109,886
2026-03-18	84.380	86.450	83.200	85.400	85.016	5,916,169
2026-03-17	88.980	89.300	83.000	83.460	83.084	6,395,347
2026-03-16	87.560	88.890	84.390	87.350	86.957	7,485,061
2026-03-13	91.660	92.650	88.000	88.180	87.783	8,383,955
2026-03-12	91.710	92.250	87.350	89.800	89.396	8,067,588
2026-03-11	94.000	94.930	91.310	91.880	91.467	8,218,263
2026-03-10	90.500	93.980	90.050	93.940	93.517	12,583,232
2026-03-09	85.160	89.250	81.350	88.140	87.743	12,668,267
2026-03-06	89.880	90.730	87.800	89.410	89.008	8,376,061
2026-03-05	93.000	93.680	89.500	90.200	89.794	10,056,006
2026-03-04	90.980	94.140	89.200	90.080	89.675	10,338,586
2026-03-03	98.880	101.37	91.870	92.300	91.885	14,240,697
2026-03-02	103.00	106.02	99.910	100.59	100.14	13,800,693
2026-02-27	92.000	107.30	92.000	105.12	104.65	22,997,007
2026-02-26	88.000	93.360	85.510	92.690	92.273	14,757,270
2026-02-25	88.530	90.990	86.050	88.750	88.351	11,054,417
2026-02-24	91.580	91.640	86.830	88.600	88.201	11,997,148
2026-02-13	95.210	95.620	90.880	91.080	90.670	16,578,385
2026-02-12	94.160	97.960	91.830	97.370	96.932	19,935,036
2026-02-11	90.290	99.230	90.290	93.480	93.059	25,194,246
2026-02-10	89.230	92.790	85.800	91.030	90.620	28,997,789
2026-02-09	83.640	89.230	83.040	89.230	88.829	29,319,108
2026-02-06	73.330	76.250	73.300	74.360	74.025	6,401,059
2026-02-05	76.500	76.600	72.810	74.890	74.553	10,314,434
2026-02-04	77.550	78.980	76.000	78.360	78.007	10,898,346
2026-02-03	71.860	78.870	71.850	78.240	77.888	17,118,232
2026-02-02	71.710	73.200	70.080	71.050	70.730	8,405,577
2026-01-30	71.070	74.200	67.660	72.800	72.472	16,736,052
2026-01-29	76.290	78.890	72.150	72.270	71.945	15,014,691
2026-01-28	77.500	78.700	74.850	76.460	76.116	18,694,337
2026-01-27	81.000	83.280	79.010	80.900	80.536	13,041,729
2026-01-26	86.000	86.000	79.780	82.710	82.338	20,193,590
2026-01-23	78.000	82.500	77.680	81.930	81.561	16,894,654
2026-01-22	77.190	78.600	74.920	77.680	77.330	12,177,639

← NewerPage 3 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.