Guangdong Fuxin Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 81.340 | 85.590 | 76.850 | 84.450 | 84.450 | 12,216,614 |
| 2026-10-22 | 92.930 | 94.690 | 84.570 | 84.600 | 84.600 | 10,274,910 |
| 2026-10-21 | 91.410 | 97.000 | 89.500 | 92.750 | 92.750 | 13,503,992 |
| 2026-10-20 | 83.700 | 90.270 | 82.020 | 86.190 | 86.190 | 8,697,988 |
| 2026-10-19 | 86.500 | 87.980 | 78.010 | 84.520 | 84.520 | 10,940,834 |
| 2026-10-16 | 98.400 | 98.400 | 87.050 | 87.050 | 87.050 | 11,599,850 |
| 2026-10-15 | 91.380 | 98.130 | 90.990 | 94.730 | 94.730 | 9,766,309 |
| 2026-10-14 | 100.61 | 101.45 | 95.860 | 96.300 | 96.300 | 9,530,608 |
| 2026-10-13 | 91.000 | 104.20 | 91.000 | 100.95 | 100.95 | 13,801,472 |
| 2026-10-12 | 110.00 | 110.00 | 95.810 | 99.100 | 99.100 | 17,188,276 |
| 2026-10-09 | 110.00 | 119.27 | 103.77 | 114.76 | 114.76 | 19,335,068 |
| 2026-10-08 | 114.95 | 127.78 | 110.46 | 112.14 | 112.14 | 16,669,964 |
| 2026-09-30 | 116.03 | 118.88 | 110.10 | 110.50 | 110.50 | 11,540,195 |
| 2026-09-29 | 114.38 | 118.98 | 112.54 | 114.09 | 114.09 | 12,092,801 |
| 2026-09-28 | 130.00 | 132.00 | 108.83 | 114.50 | 114.50 | 19,106,794 |
Page 1 of 1 · 15 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.