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
2025-07-25	48.780	50.180	48.120	49.600	49.377	6,550,899
2025-07-24	47.800	49.340	47.800	48.760	48.541	5,976,979
2025-07-23	46.490	48.490	46.240	48.300	48.083	7,437,548
2025-07-22	46.850	48.000	46.080	46.600	46.390	6,322,693
2025-07-21	47.270	48.370	46.700	47.090	46.878	5,286,159
2025-07-18	46.000	48.800	45.700	47.270	47.057	9,474,354
2025-07-17	45.110	46.680	44.910	45.700	45.494	6,431,890
2025-07-16	44.360	45.420	43.720	45.020	44.817	4,457,927
2025-07-15	44.990	45.850	44.170	44.740	44.539	5,669,635
2025-07-14	44.300	45.380	43.610	45.060	44.857	5,418,336
2025-07-11	46.200	46.400	44.200	44.470	44.270	9,194,399
2025-07-10	46.110	47.930	45.800	45.950	45.743	7,436,053
2025-07-09	46.600	47.570	45.710	46.320	46.112	7,207,967
2025-07-08	46.000	47.800	45.030	47.110	46.898	9,625,312
2025-07-07	43.400	46.250	42.610	45.870	45.664	9,012,658
2025-07-04	43.880	45.660	43.270	43.800	43.603	7,963,058
2025-07-03	44.660	44.660	42.760	44.130	43.931	8,482,381
2025-07-02	43.770	44.800	43.270	44.550	44.350	11,244,270
2025-07-01	40.900	44.660	40.900	44.100	43.902	13,213,570
2025-06-30	39.840	42.580	39.840	41.390	41.204	12,656,088
2025-06-27	38.400	39.780	38.400	39.100	38.924	8,160,955
2025-06-26	39.390	40.180	38.390	38.430	38.257	5,894,516
2025-06-25	39.500	39.530	38.500	39.160	38.984	6,419,621
2025-06-24	38.550	39.560	38.050	39.170	38.994	7,006,081
2025-06-23	36.500	39.280	36.310	38.550	38.377	8,476,005
2025-06-20	36.940	38.190	36.700	36.800	36.634	6,184,121
2025-06-19	36.480	37.440	36.310	37.300	37.132	6,930,006
2025-06-18	37.010	37.060	35.770	36.540	36.376	5,710,174
2025-06-17	37.840	38.190	36.810	36.990	36.824	4,290,328
2025-06-16	35.280	38.530	35.280	37.670	37.501	10,068,183
2025-06-13	36.200	36.750	34.850	35.320	35.161	9,352,226
2025-06-12	36.510	37.110	35.910	36.520	36.356	6,642,477
2025-06-11	37.900	39.150	37.050	37.300	36.700	12,581,259
2025-06-10	36.400	36.830	35.500	35.810	35.234	7,890,238
2025-06-09	36.220	37.200	35.600	36.950	36.355	8,560,489
2025-06-06	34.800	37.150	34.780	36.300	35.716	17,557,525
2025-06-05	32.040	35.000	31.840	34.790	34.230	11,006,645
2025-06-04	31.860	32.390	31.750	31.840	31.328	2,952,716
2025-06-03	31.250	31.860	31.000	31.760	31.249	3,298,092
2025-05-30	31.780	31.880	31.000	31.100	30.599	3,063,420
2025-05-29	31.310	32.060	31.310	31.840	31.328	3,499,375
2025-05-28	31.960	32.040	31.250	31.460	30.954	2,632,139
2025-05-27	31.920	32.040	31.580	31.900	31.387	2,528,917
2025-05-26	32.300	32.510	31.780	31.940	31.426	3,220,964
2025-05-23	32.320	32.790	32.170	32.230	31.711	3,278,592
2025-05-22	33.230	33.550	32.200	32.240	31.721	4,223,896
2025-05-21	33.540	33.670	33.100	33.280	32.744	2,894,343
2025-05-20	33.290	33.850	33.000	33.580	33.040	3,221,857
2025-05-19	33.680	33.780	33.170	33.390	32.853	3,568,577
2025-05-16	33.550	34.470	33.520	33.780	33.236	3,607,875
2025-05-15	34.510	34.710	33.680	33.720	33.177	5,103,981
2025-05-14	35.740	35.740	34.360	34.810	34.250	7,826,688
2025-05-13	34.250	37.560	34.050	35.900	35.322	15,027,889
2025-05-12	33.380	33.890	33.140	33.870	33.325	5,495,893
2025-05-09	34.500	34.500	32.690	32.950	32.420	5,652,468
2025-05-08	33.030	34.500	32.890	34.220	33.669	6,451,654
2025-05-07	33.750	33.950	32.830	33.120	32.587	4,467,488
2025-05-06	32.110	33.270	32.110	33.260	32.725	5,653,800
2025-04-30	31.150	32.410	31.150	31.960	31.446	4,649,333
2025-04-29	32.000	32.000	31.360	31.400	30.895	4,308,897

← NewerPage 6 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.