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
2025-04-28	32.030	32.920	31.510	31.580	31.072	6,321,097
2025-04-25	31.790	32.150	31.100	31.690	31.180	3,702,996
2025-04-24	32.580	32.720	31.380	31.770	31.259	6,969,552
2025-04-23	32.870	33.600	32.510	32.650	32.125	4,631,786
2025-04-22	32.330	33.270	32.330	32.650	32.125	2,920,762
2025-04-21	32.110	32.890	31.960	32.580	32.056	2,367,684
2025-04-18	31.810	33.190	31.810	32.400	31.879	3,283,450
2025-04-17	32.450	32.730	31.800	31.810	31.298	2,728,628
2025-04-16	32.600	32.750	31.520	32.300	31.780	3,140,498
2025-04-15	32.990	33.530	32.690	32.750	32.223	3,901,246
2025-04-14	33.260	33.670	32.850	33.110	32.577	4,161,598
2025-04-11	32.000	33.470	31.950	32.600	32.075	5,218,704
2025-04-10	32.000	32.680	31.550	32.420	31.898	7,098,453
2025-04-09	30.030	31.170	28.510	31.000	30.501	8,238,427
2025-04-08	29.920	31.710	29.840	30.820	30.324	8,721,473
2025-04-07	34.510	35.200	29.840	29.840	29.360	7,849,465
2025-04-03	37.940	38.850	37.210	37.300	36.700	4,309,444
2025-04-02	38.830	39.350	38.420	38.880	38.254	3,919,414
2025-04-01	38.600	39.200	38.100	38.420	37.802	4,236,367
2025-03-31	39.480	39.800	38.050	38.510	37.890	5,078,614
2025-03-28	40.300	41.250	39.610	39.630	38.992	4,348,724
2025-03-27	41.600	41.750	40.360	40.390	39.740	4,549,261
2025-03-26	41.000	42.490	41.000	41.840	41.167	5,501,819
2025-03-25	40.370	41.970	40.220	41.430	40.763	6,904,875
2025-03-24	40.880	41.500	39.740	40.520	39.868	5,026,784
2025-03-21	41.770	41.970	40.300	40.570	39.917	4,798,430
2025-03-20	41.900	42.280	41.320	41.720	41.049	4,530,384
2025-03-19	43.840	43.840	41.510	41.920	41.245	8,835,516
2025-03-18	43.990	44.150	42.800	43.930	43.223	4,079,135
2025-03-17	44.500	45.310	43.520	43.700	42.997	8,393,306
2025-03-14	44.020	46.790	43.830	44.700	43.981	8,726,616
2025-03-13	44.300	44.980	43.910	44.080	43.371	4,204,298
2025-03-12	44.980	44.990	44.010	44.290	43.577	2,906,069
2025-03-11	44.520	45.260	44.010	44.710	43.990	3,511,457
2025-03-10	45.300	45.700	44.110	44.900	44.177	3,891,185
2025-03-07	44.500	45.390	43.310	45.300	44.571	6,411,922
2025-03-06	45.000	45.390	44.300	44.800	44.079	5,869,158
2025-03-05	45.520	45.520	43.620	44.900	44.177	5,527,148
2025-03-04	45.450	46.190	44.140	45.550	44.817	4,234,788
2025-03-03	47.500	47.880	45.880	45.880	45.142	5,460,912
2025-02-28	48.730	49.280	46.930	47.400	46.637	3,822,924
2025-02-27	50.980	50.980	48.000	49.050	48.261	5,200,099
2025-02-26	49.040	51.200	48.880	50.680	49.864	7,598,757
2025-02-25	47.240	50.600	47.200	48.690	47.906	8,348,377
2025-02-24	49.180	49.300	47.520	47.920	47.149	4,655,276
2025-02-21	48.850	50.590	48.400	49.300	48.507	5,724,771
2025-02-20	49.100	49.870	47.720	48.970	48.182	5,905,168
2025-02-19	46.630	50.100	46.500	49.400	48.605	7,177,660
2025-02-18	47.700	48.450	46.890	47.040	46.283	6,019,435
2025-02-17	49.550	49.930	47.320	47.530	46.765	9,344,525
2025-02-14	49.310	51.040	49.250	49.810	49.008	5,340,378
2025-02-13	51.180	51.490	49.280	49.340	48.546	5,574,670
2025-02-12	50.500	51.420	50.050	51.380	50.553	5,231,650
2025-02-11	53.000	53.000	49.220	51.040	50.219	10,874,317
2025-02-10	54.490	55.000	51.490	53.500	52.639	12,020,313
2025-02-07	50.230	59.020	50.100	56.980	56.063	13,158,384
2025-02-06	48.590	51.280	48.020	50.380	49.569	4,530,832
2025-02-05	49.950	50.960	48.600	48.840	48.054	2,463,856
2025-01-27	50.830	50.990	49.200	49.300	48.507	3,026,515
2025-01-24	48.760	51.840	48.480	50.990	50.169	4,968,256

← NewerPage 7 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.