Changzhou Fusion New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 48.500 | 50.970 | 45.130 | 50.600 | 50.600 | 12,174,124 |
| 2026-10-22 | 53.000 | 53.450 | 49.700 | 50.010 | 50.010 | 9,596,412 |
| 2026-10-21 | 53.800 | 55.110 | 52.300 | 52.840 | 52.840 | 7,116,396 |
| 2026-10-20 | 51.900 | 54.860 | 51.380 | 52.990 | 52.990 | 7,939,066 |
| 2026-10-19 | 53.800 | 54.790 | 51.730 | 52.350 | 52.350 | 7,184,952 |
| 2026-10-16 | 56.990 | 57.000 | 54.060 | 54.590 | 54.590 | 8,745,654 |
| 2026-10-15 | 58.000 | 58.000 | 54.060 | 54.800 | 54.800 | 11,947,939 |
| 2026-10-14 | 62.000 | 62.620 | 59.190 | 59.500 | 59.500 | 7,696,121 |
| 2026-10-13 | 61.970 | 62.650 | 58.300 | 62.000 | 62.000 | 11,798,610 |
| 2026-10-12 | 62.000 | 66.440 | 61.180 | 63.540 | 63.540 | 14,700,802 |
| 2026-10-09 | 65.110 | 65.110 | 60.180 | 62.080 | 62.080 | 11,064,463 |
| 2026-10-08 | 69.560 | 70.140 | 64.870 | 65.600 | 65.600 | 8,332,233 |
| 2026-09-30 | 72.950 | 73.000 | 69.400 | 69.560 | 69.560 | 6,898,013 |
| 2026-09-29 | 71.330 | 73.730 | 70.010 | 72.300 | 72.300 | 8,715,931 |
| 2026-09-28 | 74.830 | 76.500 | 70.380 | 71.490 | 71.490 | 11,089,899 |
| 2026-09-24 | 79.830 | 80.100 | 75.920 | 76.010 | 76.010 | 13,313,231 |
| 2026-09-23 | 81.640 | 85.640 | 79.160 | 80.600 | 80.600 | 19,686,253 |
Page 1 of 1 · 17 trading days
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.