Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 49.980 | 50.890 | 48.700 | 48.790 | 48.005 | 3,653,402 |
| 2025-01-22 | 50.000 | 50.690 | 48.700 | 49.800 | 48.998 | 3,607,731 |
| 2025-01-21 | 52.200 | 52.200 | 48.880 | 50.750 | 49.933 | 5,465,374 |
| 2025-01-20 | 52.140 | 53.680 | 50.900 | 51.210 | 50.386 | 3,430,003 |
| 2025-01-17 | 51.610 | 52.580 | 50.800 | 51.420 | 50.592 | 4,746,161 |
| 2025-01-16 | 51.020 | 53.700 | 50.550 | 51.260 | 50.435 | 5,182,592 |
| 2025-01-15 | 48.360 | 54.170 | 48.040 | 51.520 | 50.691 | 10,722,770 |
| 2025-01-14 | 47.580 | 49.160 | 46.910 | 48.610 | 47.828 | 5,125,764 |
| 2025-01-13 | 46.890 | 48.350 | 46.200 | 47.360 | 46.598 | 4,632,408 |
| 2025-01-10 | 49.120 | 50.480 | 46.800 | 47.100 | 46.342 | 7,569,591 |
| 2025-01-09 | 48.080 | 50.480 | 47.780 | 50.200 | 49.392 | 9,333,370 |
| 2025-01-08 | 44.380 | 48.780 | 44.020 | 48.010 | 47.237 | 11,166,745 |
| 2025-01-07 | 44.100 | 45.370 | 43.000 | 44.410 | 43.695 | 5,328,084 |
| 2025-01-06 | 42.600 | 44.300 | 41.880 | 43.400 | 42.702 | 4,518,318 |
| 2025-01-03 | 43.590 | 44.060 | 41.850 | 42.580 | 41.895 | 4,798,355 |
| 2025-01-02 | 43.020 | 44.730 | 42.660 | 43.580 | 42.879 | 6,315,721 |
| 2024-12-31 | 46.740 | 47.170 | 44.290 | 44.290 | 43.577 | 5,570,323 |
| 2024-12-30 | 46.240 | 47.450 | 45.980 | 46.840 | 46.086 | 6,818,130 |
| 2024-12-27 | 48.020 | 48.260 | 46.560 | 47.070 | 46.312 | 5,946,298 |
| 2024-12-26 | 50.980 | 50.980 | 47.500 | 48.220 | 47.444 | 9,701,746 |
| 2024-12-25 | 49.510 | 51.160 | 48.730 | 50.500 | 49.687 | 9,420,981 |
| 2024-12-24 | 46.900 | 50.300 | 46.780 | 49.100 | 48.310 | 10,178,995 |
| 2024-12-23 | 48.200 | 48.750 | 46.480 | 47.100 | 46.342 | 5,897,783 |
| 2024-12-20 | 47.110 | 48.800 | 46.230 | 48.180 | 47.405 | 8,209,945 |
| 2024-12-19 | 48.580 | 48.970 | 46.890 | 47.290 | 46.529 | 8,854,373 |
| 2024-12-18 | 51.200 | 51.990 | 48.800 | 49.180 | 48.388 | 6,238,629 |
| 2024-12-17 | 50.930 | 53.200 | 50.560 | 51.150 | 50.327 | 7,058,442 |
| 2024-12-16 | 51.810 | 52.020 | 49.700 | 51.000 | 50.179 | 5,716,075 |
| 2024-12-13 | 53.000 | 53.750 | 51.450 | 51.800 | 50.966 | 8,635,279 |
| 2024-12-12 | 52.400 | 56.580 | 51.800 | 53.800 | 52.934 | 9,660,846 |
| 2024-12-11 | 53.630 | 54.280 | 51.880 | 52.480 | 51.635 | 7,178,958 |
| 2024-12-10 | 56.490 | 56.490 | 53.100 | 53.600 | 52.737 | 9,265,880 |
| 2024-12-09 | 58.020 | 58.020 | 54.350 | 54.780 | 53.898 | 10,592,302 |
| 2024-12-06 | 59.800 | 60.400 | 57.060 | 58.200 | 57.263 | 8,523,750 |
| 2024-12-05 | 58.860 | 60.600 | 58.100 | 59.800 | 58.838 | 5,621,352 |
| 2024-12-04 | 61.020 | 62.150 | 58.700 | 59.440 | 58.483 | 8,975,005 |
| 2024-12-03 | 63.000 | 65.500 | 59.500 | 61.550 | 60.559 | 12,080,226 |
| 2024-12-02 | 59.550 | 62.120 | 56.070 | 60.300 | 59.329 | 10,314,692 |
| 2024-11-29 | 55.030 | 61.790 | 55.030 | 60.970 | 59.989 | 14,058,825 |
| 2024-11-28 | 53.040 | 56.800 | 52.670 | 54.800 | 53.918 | 12,580,274 |
| 2024-11-27 | 51.000 | 53.340 | 49.290 | 53.210 | 52.354 | 8,068,351 |
| 2024-11-26 | 52.980 | 55.770 | 50.610 | 51.010 | 50.189 | 7,338,595 |
| 2024-11-25 | 51.610 | 53.400 | 50.060 | 52.900 | 52.049 | 8,311,655 |
| 2024-11-22 | 54.400 | 54.400 | 50.990 | 51.210 | 50.386 | 9,646,954 |
| 2024-11-21 | 54.550 | 56.270 | 53.580 | 54.700 | 53.820 | 14,958,317 |
| 2024-11-20 | 58.500 | 60.030 | 56.300 | 56.990 | 56.073 | 9,577,628 |
| 2024-11-19 | 55.290 | 59.400 | 55.290 | 58.500 | 57.558 | 12,302,318 |
| 2024-11-18 | 57.660 | 58.670 | 55.160 | 55.930 | 55.030 | 10,157,389 |
| 2024-11-15 | 62.110 | 63.400 | 55.160 | 57.000 | 56.083 | 18,233,170 |
| 2024-11-14 | 65.990 | 69.040 | 62.620 | 63.000 | 61.986 | 13,058,937 |
| 2024-11-13 | 66.990 | 68.290 | 63.200 | 66.710 | 65.636 | 10,850,891 |
| 2024-11-12 | 72.000 | 74.300 | 63.840 | 65.000 | 63.954 | 16,700,018 |
| 2024-11-11 | 63.200 | 71.780 | 63.200 | 70.950 | 69.808 | 14,527,450 |
| 2024-11-08 | 64.500 | 68.490 | 64.080 | 65.080 | 64.033 | 13,680,523 |
| 2024-11-07 | 63.000 | 66.680 | 60.450 | 63.400 | 62.380 | 15,056,960 |
| 2024-11-06 | 64.270 | 72.660 | 64.270 | 65.600 | 64.544 | 19,137,968 |
| 2024-11-05 | 57.000 | 67.200 | 55.780 | 64.300 | 63.265 | 23,822,634 |
| 2024-11-04 | 53.460 | 59.690 | 52.100 | 56.000 | 55.099 | 16,732,514 |
| 2024-11-01 | 53.000 | 56.340 | 50.200 | 54.450 | 53.574 | 21,892,120 |
| 2024-10-31 | 47.000 | 54.000 | 45.460 | 51.580 | 50.750 | 18,810,912 |
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.