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
2026-01-21	79.500	80.180	76.800	77.550	77.201	13,175,369
2026-01-20	82.000	85.000	77.240	78.070	77.719	18,437,542
2026-01-19	84.280	87.780	82.400	83.700	83.323	19,292,808
2026-01-16	81.060	87.300	78.810	84.950	84.568	24,013,512
2026-01-15	72.700	80.880	72.200	79.460	79.102	20,610,081
2026-01-14	73.470	77.770	71.340	73.890	73.558	17,984,846
2026-01-13	71.120	76.190	68.830	74.500	74.165	19,371,859
2026-01-12	71.000	73.400	70.080	71.900	71.577	13,869,597
2026-01-09	72.260	74.640	69.610	72.910	72.582	15,939,593
2026-01-08	70.930	75.200	69.280	73.730	73.398	23,299,148
2026-01-07	69.000	72.680	67.050	70.200	69.884	26,479,131
2026-01-06	63.030	64.180	62.060	62.820	62.537	7,846,965
2026-01-05	61.500	63.500	60.060	62.830	62.547	7,463,223
2025-12-31	62.500	63.360	60.940	61.000	60.726	5,905,810
2025-12-30	61.500	63.360	61.060	62.250	61.970	7,086,946
2025-12-29	62.310	64.900	62.010	62.650	62.368	8,699,288
2025-12-26	64.930	64.930	61.310	62.310	62.030	12,301,354
2025-12-25	64.280	65.930	62.780	64.070	63.782	13,572,007
2025-12-24	62.200	66.000	62.200	64.890	64.598	19,949,162
2025-12-23	60.800	61.780	58.850	60.450	60.178	14,549,724
2025-12-22	56.900	60.160	56.200	59.200	58.934	12,474,472
2025-12-19	56.600	57.380	55.510	56.770	56.515	5,086,920
2025-12-18	57.750	59.500	55.680	56.030	55.778	6,026,085
2025-12-17	56.350	58.500	54.280	58.050	57.789	8,780,159
2025-12-16	57.500	57.650	54.800	56.140	55.887	5,667,101
2025-12-15	57.500	59.950	57.180	57.800	57.540	6,859,285
2025-12-12	56.700	58.580	55.990	57.750	57.490	8,246,266
2025-12-11	57.090	58.330	56.490	56.930	56.674	7,434,925
2025-12-10	54.020	57.270	54.020	57.080	56.823	10,372,118
2025-12-09	52.690	55.180	52.690	54.590	54.344	5,297,606
2025-12-08	52.100	54.650	52.100	53.360	53.120	6,342,493
2025-12-05	52.940	53.080	51.420	52.150	51.915	5,462,089
2025-12-04	52.900	53.540	51.950	53.010	52.772	3,377,210
2025-12-03	53.900	54.490	52.280	52.820	52.582	5,415,582
2025-12-02	56.010	56.750	54.180	54.300	54.056	9,495,081
2025-12-01	53.550	58.200	52.890	58.180	57.918	12,488,050
2025-11-28	52.500	54.150	52.500	53.520	53.279	3,614,724
2025-11-27	52.910	54.680	52.520	52.950	52.712	5,050,128
2025-11-26	52.540	53.880	52.200	52.910	52.672	3,379,363
2025-11-25	51.890	54.120	51.300	52.800	52.562	5,768,163
2025-11-24	50.350	51.340	50.010	51.050	50.820	5,245,415
2025-11-21	52.480	53.880	49.710	49.740	49.516	6,656,565
2025-11-20	54.500	54.880	53.120	53.200	52.961	3,529,990
2025-11-19	55.240	56.490	53.220	54.120	53.877	5,350,015
2025-11-18	55.910	56.680	54.820	55.490	55.240	4,145,403
2025-11-17	58.180	58.390	55.580	55.900	55.649	4,540,036
2025-11-14	55.800	59.140	55.090	56.800	56.544	6,968,977
2025-11-13	56.010	57.400	55.880	56.310	56.057	4,893,316
2025-11-12	57.300	57.860	55.400	56.060	55.808	5,197,724
2025-11-11	58.680	59.920	57.550	57.550	57.291	6,534,019
2025-11-10	58.300	60.280	57.770	58.510	58.247	7,286,402
2025-11-07	56.520	60.670	55.480	58.320	58.058	11,864,679
2025-11-06	56.370	57.440	56.090	56.950	56.694	5,417,918
2025-11-05	54.600	56.760	54.430	56.200	55.947	6,315,681
2025-11-04	58.500	58.790	54.730	55.420	55.171	11,503,739
2025-11-03	59.000	59.380	56.010	58.640	58.376	8,133,494
2025-10-31	59.600	61.360	58.720	59.550	59.282	7,647,246
2025-10-30	61.290	61.530	59.180	59.710	59.441	8,312,958
2025-10-29	60.000	62.150	59.660	61.990	61.711	11,884,836
2025-10-28	64.000	65.000	60.340	60.340	60.069	16,416,246

← NewerPage 4 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.