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
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
2026-09-22	84.610	85.990	80.220	81.200	81.200	19,311,382
2026-09-21	81.300	86.000	81.070	84.200	84.200	19,402,298
2026-09-18	80.900	80.900	77.310	79.150	79.150	14,257,284
2026-09-17	74.480	81.790	74.280	79.000	79.000	18,402,102
2026-09-16	73.300	76.780	72.480	75.080	75.080	18,264,859
2026-09-15	72.010	74.490	70.700	71.960	71.960	14,876,919
2026-09-14	69.000	74.950	67.810	73.740	73.740	14,273,114
2026-09-11	72.410	73.850	68.090	70.150	70.150	14,809,364
2026-09-10	74.500	76.290	72.410	73.500	73.500	15,138,358
2026-09-09	71.800	74.900	71.020	73.880	73.880	20,173,767
2026-09-08	67.700	72.530	67.500	71.800	71.800	22,208,984
2026-09-07	65.320	68.600	64.470	67.800	67.800	13,004,341
2026-09-04	67.690	69.250	63.480	64.070	64.070	11,415,635
2026-09-03	68.580	69.660	65.820	67.330	67.330	11,163,904
2026-09-02	67.700	69.980	66.160	68.240	68.240	12,508,303
2026-09-01	75.890	75.890	69.390	69.750	69.750	17,258,497
2026-08-31	75.050	76.530	73.400	75.700	75.700	19,098,133
2026-08-28	81.990	86.000	77.200	77.850	77.850	32,195,417
2026-08-27	83.900	88.610	81.700	87.000	87.000	18,450,007
2026-08-26	87.270	88.150	83.000	84.180	84.180	10,862,839
2026-08-25	87.240	87.740	82.710	86.070	86.070	15,540,390
2026-08-24	91.800	92.640	85.760	88.800	88.800	17,835,007
2026-08-21	93.000	94.660	89.330	91.760	91.760	19,029,799
2026-08-20	96.180	97.970	92.690	94.530	94.530	22,601,461
2026-08-19	93.160	99.970	93.130	94.290	94.290	30,593,821
2026-08-18	96.420	104.74	94.000	102.12	102.12	38,398,657
2026-08-17	82.000	95.680	81.000	95.680	95.680	28,877,888
2026-08-14	74.500	79.850	73.730	79.730	79.730	18,634,028
2026-08-13	76.180	77.000	73.300	73.300	73.300	15,200,081
2026-08-12	77.000	77.070	74.250	75.000	75.000	16,968,679
2026-08-11	74.240	78.800	72.880	75.280	75.280	16,198,309
2026-08-10	75.500	75.990	72.170	74.440	74.440	14,240,582
2026-08-07	72.160	76.660	71.140	75.890	75.890	22,586,212
2026-08-06	64.770	73.020	64.010	72.970	72.970	20,415,041
2026-08-05	61.580	66.600	61.380	65.890	65.890	12,464,557
2026-08-04	59.000	62.490	58.480	61.600	61.600	10,128,706
2026-08-03	60.780	61.180	57.940	58.390	58.390	10,304,728
2026-07-31	63.250	65.400	60.950	60.980	60.980	14,693,496
2026-07-30	63.000	64.570	58.500	58.670	58.670	13,845,158
2026-07-29	65.660	66.240	60.350	64.000	64.000	14,961,183
2026-07-28	67.640	70.700	64.900	65.300	65.300	12,484,802
2026-07-27	65.690	69.300	64.820	68.900	68.900	10,566,844
2026-07-24	66.520	67.800	65.020	65.250	65.250	8,690,782

Page 1 of 1 · 60 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.