Guangdong Fuxin Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 35.800 | 37.980 | 35.510 | 37.600 | 27.980 | 1,509,895 |
| 2021-11-09 | 34.580 | 35.860 | 34.580 | 35.770 | 26.618 | 1,139,018 |
| 2021-11-08 | 35.180 | 35.300 | 34.130 | 34.770 | 25.874 | 318,711 |
| 2021-11-05 | 35.390 | 35.400 | 34.650 | 35.090 | 26.112 | 664,900 |
| 2021-11-04 | 34.760 | 35.340 | 34.410 | 35.100 | 26.120 | 823,394 |
| 2021-11-03 | 34.000 | 34.800 | 34.000 | 34.680 | 25.807 | 408,051 |
| 2021-11-02 | 34.270 | 35.180 | 34.000 | 34.100 | 25.375 | 1,063,751 |
| 2021-11-01 | 33.580 | 34.300 | 32.970 | 34.050 | 25.338 | 536,113 |
| 2021-10-29 | 33.290 | 33.580 | 32.510 | 33.360 | 24.825 | 242,457 |
| 2021-10-28 | 34.340 | 34.340 | 32.800 | 32.800 | 24.408 | 472,914 |
| 2021-10-27 | 34.230 | 34.490 | 32.800 | 34.100 | 25.375 | 565,982 |
| 2021-10-26 | 34.000 | 35.000 | 33.670 | 34.500 | 25.673 | 559,608 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.5200 CNY |
| 2025-06-23 | 0.3500 CNY |
| 2023-07-11 | 0.2500 CNY |
| 2022-05-19 | 0.4000 CNY |
| 2021-06-08 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.