Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.140 | 50.170 | 43.110 | 47.850 | 47.080 | 16,070,004 |
| 2024-10-29 | 49.000 | 50.170 | 43.600 | 43.810 | 43.105 | 15,034,216 |
| 2024-10-28 | 41.140 | 47.220 | 40.000 | 47.220 | 46.460 | 22,287,432 |
| 2024-10-25 | 35.600 | 41.800 | 35.600 | 39.950 | 39.307 | 11,356,780 |
| 2024-10-24 | 36.400 | 36.400 | 35.280 | 36.270 | 35.686 | 4,670,336 |
| 2024-10-23 | 34.100 | 37.500 | 33.380 | 36.730 | 36.139 | 8,158,664 |
| 2024-10-22 | 33.740 | 34.280 | 32.580 | 34.100 | 33.551 | 5,363,384 |
| 2024-10-21 | 32.900 | 35.250 | 32.780 | 33.720 | 33.177 | 4,926,784 |
| 2024-10-18 | 30.730 | 34.480 | 30.730 | 32.800 | 32.272 | 5,037,496 |
| 2024-10-17 | 31.150 | 31.690 | 30.730 | 30.730 | 30.235 | 2,922,634 |
| 2024-10-16 | 31.170 | 31.680 | 30.720 | 31.090 | 30.590 | 2,681,477 |
| 2024-10-15 | 33.300 | 33.450 | 31.880 | 31.880 | 31.367 | 3,535,268 |
| 2024-10-14 | 33.080 | 33.680 | 31.770 | 33.350 | 32.813 | 3,544,449 |
| 2024-10-11 | 34.600 | 34.600 | 31.900 | 32.430 | 31.908 | 4,885,792 |
| 2024-10-10 | 36.200 | 37.540 | 34.800 | 34.900 | 34.338 | 4,365,232 |
| 2024-10-09 | 37.960 | 39.350 | 35.360 | 35.540 | 34.968 | 5,359,428 |
| 2024-10-08 | 42.500 | 43.000 | 37.170 | 40.160 | 39.514 | 9,199,061 |
| 2024-09-30 | 32.550 | 36.400 | 32.550 | 35.900 | 35.322 | 6,703,125 |
| 2024-09-27 | 29.990 | 31.310 | 29.410 | 31.250 | 30.747 | 2,458,195 |
| 2024-09-26 | 26.810 | 29.180 | 26.510 | 29.150 | 28.681 | 3,806,384 |
| 2024-09-25 | 26.710 | 27.600 | 26.600 | 26.990 | 26.556 | 2,756,788 |
| 2024-09-24 | 24.570 | 26.440 | 24.370 | 26.250 | 25.828 | 3,212,883 |
| 2024-09-23 | 24.730 | 25.190 | 24.150 | 24.440 | 24.047 | 1,819,671 |
| 2024-09-20 | 25.800 | 25.800 | 24.700 | 24.910 | 24.509 | 2,058,379 |
| 2024-09-19 | 25.710 | 26.650 | 25.260 | 25.530 | 25.119 | 1,736,548 |
| 2024-09-18 | 26.290 | 26.510 | 25.180 | 25.530 | 25.119 | 1,698,146 |
| 2024-09-13 | 27.200 | 27.480 | 26.200 | 26.350 | 25.926 | 1,266,924 |
| 2024-09-12 | 26.660 | 28.350 | 26.660 | 27.340 | 26.900 | 2,238,733 |
| 2024-09-11 | 26.000 | 26.850 | 25.990 | 26.780 | 26.349 | 1,669,491 |
| 2024-09-10 | 26.590 | 26.800 | 25.740 | 26.130 | 25.709 | 1,958,897 |
| 2024-09-09 | 26.780 | 27.370 | 26.500 | 26.590 | 26.162 | 1,527,185 |
| 2024-09-06 | 28.500 | 28.800 | 26.600 | 26.850 | 26.418 | 2,607,690 |
| 2024-09-05 | 29.180 | 29.420 | 28.460 | 28.600 | 28.140 | 2,234,567 |
| 2024-09-04 | 28.720 | 29.600 | 28.520 | 28.940 | 28.474 | 1,781,544 |
| 2024-09-03 | 28.860 | 29.550 | 28.600 | 28.940 | 28.474 | 1,855,363 |
| 2024-09-02 | 29.560 | 30.110 | 28.700 | 28.840 | 28.376 | 2,488,932 |
| 2024-08-30 | 29.190 | 30.280 | 28.830 | 29.740 | 29.261 | 4,095,777 |
| 2024-08-29 | 28.350 | 29.770 | 27.960 | 29.280 | 28.809 | 4,393,202 |
| 2024-08-28 | 29.360 | 29.850 | 28.120 | 28.160 | 27.707 | 4,367,803 |
| 2024-08-27 | 27.800 | 28.650 | 27.550 | 28.120 | 27.667 | 2,135,396 |
| 2024-08-26 | 28.400 | 29.070 | 27.770 | 27.980 | 27.530 | 1,393,167 |
| 2024-08-23 | 28.390 | 28.390 | 27.690 | 28.320 | 27.864 | 956,042 |
| 2024-08-22 | 29.000 | 29.000 | 28.000 | 28.230 | 27.776 | 1,249,728 |
| 2024-08-21 | 28.100 | 29.000 | 28.040 | 28.680 | 28.218 | 1,210,935 |
| 2024-08-20 | 28.500 | 28.890 | 27.850 | 28.380 | 27.923 | 1,453,882 |
| 2024-08-19 | 29.100 | 29.250 | 28.090 | 28.700 | 28.238 | 2,988,052 |
| 2024-08-16 | 28.000 | 29.250 | 27.510 | 28.880 | 28.415 | 4,466,311 |
| 2024-08-15 | 26.930 | 28.550 | 26.390 | 27.890 | 27.441 | 3,589,873 |
| 2024-08-14 | 26.420 | 27.540 | 26.420 | 26.580 | 26.152 | 2,798,726 |
| 2024-08-13 | 26.190 | 26.800 | 26.060 | 26.630 | 26.201 | 710,148 |
| 2024-08-12 | 26.610 | 26.960 | 26.130 | 26.450 | 26.024 | 836,772 |
| 2024-08-09 | 27.160 | 27.560 | 26.430 | 26.460 | 26.034 | 1,327,257 |
| 2024-08-08 | 26.600 | 27.420 | 26.600 | 27.000 | 26.565 | 1,224,555 |
| 2024-08-07 | 26.900 | 27.410 | 26.420 | 26.950 | 26.516 | 1,253,159 |
| 2024-08-06 | 26.440 | 27.710 | 26.440 | 27.010 | 26.575 | 2,359,657 |
| 2024-08-05 | 26.640 | 27.520 | 26.000 | 26.020 | 25.601 | 1,722,857 |
| 2024-08-02 | 27.550 | 27.560 | 26.860 | 26.990 | 26.556 | 1,545,770 |
| 2024-08-01 | 28.340 | 28.530 | 27.320 | 27.550 | 27.107 | 2,093,115 |
| 2024-07-31 | 26.800 | 28.350 | 26.680 | 28.290 | 27.835 | 2,121,319 |
| 2024-07-30 | 27.000 | 27.450 | 26.640 | 27.080 | 26.644 | 1,073,691 |
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.