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
2021-10-25	32.390	34.990	32.240	34.460	25.643	1,068,666
2021-10-22	32.610	33.150	32.350	32.390	24.103	247,544
2021-10-21	33.110	33.530	32.580	32.730	24.356	253,996
2021-10-20	33.940	34.290	33.180	33.350	24.817	399,854
2021-10-19	33.930	34.490	33.900	33.920	25.241	231,328
2021-10-18	33.990	34.500	33.850	34.270	25.502	343,844
2021-10-15	33.020	34.540	33.020	34.230	25.472	527,798
2021-10-14	32.740	33.570	32.490	33.430	24.877	390,400

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.