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
2025-10-27	65.660	66.660	64.190	65.290	64.996	13,158,509
2025-10-24	60.180	63.930	59.980	63.350	63.065	11,358,983
2025-10-23	60.500	61.150	58.440	59.980	59.710	7,265,474
2025-10-22	60.320	62.720	59.100	61.140	60.865	9,017,008
2025-10-21	59.800	61.000	59.590	60.900	60.626	6,497,040
2025-10-20	60.720	61.280	59.350	59.740	59.471	6,550,412
2025-10-17	63.190	64.180	59.380	59.620	59.352	12,309,545
2025-10-16	66.280	66.580	63.690	64.420	64.130	8,744,055
2025-10-15	65.120	66.200	62.330	65.950	65.653	11,443,360
2025-10-14	71.330	72.170	63.600	64.300	64.011	16,707,456
2025-10-13	65.000	71.450	65.000	70.000	69.685	15,579,546
2025-10-10	73.060	75.300	69.340	71.300	70.979	19,487,790
2025-10-09	80.300	81.080	73.770	74.100	73.767	24,607,064
2025-09-30	81.100	84.810	80.490	81.940	81.571	21,072,268
2025-09-29	80.000	84.200	76.890	83.000	82.627	29,539,454
2025-09-26	73.000	82.990	69.190	80.180	79.819	36,007,305
2025-09-25	70.970	77.740	70.100	74.850	74.513	32,982,778
2025-09-24	62.200	72.930	61.600	68.710	68.401	35,384,661
2025-09-23	64.000	64.600	59.880	62.340	62.060	14,579,530
2025-09-22	65.030	66.350	62.500	64.600	64.309	15,902,333
2025-09-19	61.890	65.980	61.000	63.500	63.214	19,073,781
2025-09-18	61.000	64.800	59.650	61.570	61.293	19,622,397
2025-09-17	63.000	65.580	62.170	62.650	62.368	22,798,508
2025-09-16	64.000	64.580	61.680	61.700	61.422	17,024,982
2025-09-15	66.000	66.680	60.010	64.500	64.210	24,455,528
2025-09-12	69.800	71.110	63.160	63.950	63.662	27,419,196
2025-09-11	60.900	70.700	59.400	68.500	68.192	33,091,026
2025-09-10	63.000	65.830	59.000	60.730	60.457	36,062,383
2025-09-09	59.890	61.930	59.140	59.160	58.894	8,110,161
2025-09-08	57.870	61.170	56.300	61.160	60.885	13,729,072
2025-09-05	54.990	58.150	54.100	58.040	57.779	12,694,788
2025-09-04	55.390	56.440	52.510	54.500	54.255	11,341,744
2025-09-03	53.250	56.700	52.800	56.200	55.947	14,080,515
2025-09-02	54.870	55.780	52.020	53.000	52.762	9,891,929
2025-09-01	52.420	55.410	50.950	54.940	54.693	13,922,464
2025-08-29	50.630	51.500	49.130	51.010	50.781	6,837,724
2025-08-28	50.360	50.760	48.250	50.020	49.795	10,099,381
2025-08-27	51.750	53.490	49.650	49.990	49.765	11,145,999
2025-08-26	51.670	54.100	51.060	52.790	52.552	11,495,822
2025-08-25	54.550	54.550	51.000	52.190	51.955	16,390,238
2025-08-22	51.510	59.510	51.510	54.500	54.255	18,780,216
2025-08-21	52.290	53.450	51.000	51.800	51.567	5,495,095
2025-08-20	51.800	52.990	50.700	52.310	52.075	7,618,790
2025-08-19	52.370	53.250	51.370	52.170	51.935	6,811,456
2025-08-18	53.310	54.930	52.020	52.370	52.134	10,391,385
2025-08-15	51.600	54.680	51.010	53.310	53.070	9,547,724
2025-08-14	51.000	52.950	50.550	51.150	50.920	9,138,735
2025-08-13	47.560	51.500	47.560	51.450	51.219	13,473,982
2025-08-12	47.450	47.950	46.800	47.550	47.336	4,419,109
2025-08-11	47.320	48.370	46.770	47.610	47.396	4,469,653
2025-08-08	47.500	47.600	45.640	47.580	47.366	6,827,941
2025-08-07	49.260	49.260	46.740	47.510	47.296	5,380,557
2025-08-06	46.740	49.370	46.740	49.000	48.780	6,422,085
2025-08-05	46.500	47.350	46.400	47.080	46.868	5,898,504
2025-08-04	48.890	49.000	45.000	47.100	46.888	8,994,437
2025-08-01	48.200	50.160	47.600	49.520	49.297	7,060,123
2025-07-31	50.000	50.230	47.150	48.200	47.983	10,132,187
2025-07-30	51.000	51.930	49.730	50.000	49.775	5,945,002
2025-07-29	51.300	51.750	50.000	51.060	50.830	6,405,023
2025-07-28	49.540	52.280	48.380	51.430	51.199	9,337,259

← NewerPage 5 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.