Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.820 | 6.030 | 5.700 | 6.000 | 6.000 | 93,854,104 |
| 2026-10-19 | 5.900 | 6.040 | 5.780 | 5.910 | 5.910 | 92,645,026 |
| 2026-10-16 | 6.350 | 6.500 | 5.940 | 6.020 | 6.020 | 126,891,894 |
| 2026-10-15 | 6.750 | 6.790 | 6.290 | 6.380 | 6.380 | 161,592,984 |
| 2026-10-14 | 5.730 | 6.880 | 5.630 | 6.880 | 6.880 | 186,484,359 |
| 2026-10-13 | 5.440 | 5.820 | 5.370 | 5.730 | 5.730 | 30,414,064 |
| 2026-10-12 | 5.430 | 5.600 | 5.360 | 5.570 | 5.570 | 25,186,039 |
| 2026-10-09 | 5.260 | 5.480 | 5.100 | 5.440 | 5.440 | 21,134,779 |
| 2026-10-08 | 5.310 | 5.350 | 5.170 | 5.220 | 5.220 | 12,468,120 |
| 2026-09-30 | 5.410 | 5.450 | 5.300 | 5.340 | 5.340 | 9,722,365 |
| 2026-09-29 | 5.340 | 5.440 | 5.230 | 5.400 | 5.400 | 12,728,198 |
| 2026-09-28 | 5.350 | 5.400 | 5.220 | 5.290 | 5.290 | 15,184,308 |
| 2026-09-24 | 5.350 | 5.440 | 5.320 | 5.420 | 5.420 | 13,555,803 |
| 2026-09-23 | 5.570 | 5.600 | 5.340 | 5.360 | 5.360 | 18,836,004 |
| 2026-09-22 | 5.570 | 5.650 | 5.500 | 5.570 | 5.570 | 15,893,013 |
| 2026-09-21 | 5.360 | 5.540 | 5.360 | 5.510 | 5.510 | 14,802,665 |
| 2026-09-18 | 5.490 | 5.540 | 5.350 | 5.400 | 5.400 | 15,235,920 |
| 2026-09-17 | 5.500 | 5.520 | 5.400 | 5.470 | 5.470 | 11,437,700 |
| 2026-09-16 | 5.360 | 5.520 | 5.310 | 5.490 | 5.490 | 12,724,895 |
| 2026-09-15 | 5.520 | 5.590 | 5.360 | 5.380 | 5.380 | 13,603,700 |
| 2026-09-14 | 5.550 | 5.600 | 5.520 | 5.540 | 5.540 | 13,196,760 |
| 2026-09-11 | 5.650 | 5.690 | 5.580 | 5.590 | 5.590 | 16,127,495 |
| 2026-09-10 | 5.690 | 5.760 | 5.640 | 5.740 | 5.740 | 15,223,076 |
| 2026-09-09 | 5.880 | 5.900 | 5.680 | 5.750 | 5.750 | 22,467,900 |
| 2026-09-08 | 5.710 | 5.950 | 5.650 | 5.930 | 5.930 | 34,343,801 |
| 2026-09-07 | 5.630 | 5.830 | 5.630 | 5.740 | 5.740 | 24,916,381 |
| 2026-09-04 | 5.540 | 5.760 | 5.540 | 5.680 | 5.680 | 27,685,633 |
| 2026-09-03 | 5.620 | 5.730 | 5.510 | 5.520 | 5.520 | 19,850,662 |
| 2026-09-02 | 5.680 | 5.750 | 5.590 | 5.630 | 5.630 | 20,926,801 |
| 2026-09-01 | 5.530 | 5.780 | 5.500 | 5.760 | 5.760 | 35,210,375 |
| 2026-08-31 | 5.360 | 5.550 | 5.350 | 5.530 | 5.530 | 22,692,057 |
| 2026-08-28 | 5.390 | 5.420 | 5.340 | 5.390 | 5.390 | 13,019,500 |
| 2026-08-27 | 5.350 | 5.410 | 5.330 | 5.380 | 5.380 | 10,385,743 |
| 2026-08-26 | 5.380 | 5.450 | 5.330 | 5.390 | 5.390 | 13,033,642 |
| 2026-08-25 | 5.190 | 5.420 | 5.180 | 5.400 | 5.400 | 15,030,269 |
| 2026-08-24 | 5.270 | 5.300 | 5.170 | 5.220 | 5.220 | 11,321,670 |
| 2026-08-21 | 5.330 | 5.340 | 5.200 | 5.270 | 5.270 | 14,960,815 |
| 2026-08-20 | 5.240 | 5.400 | 5.190 | 5.360 | 5.360 | 17,781,803 |
| 2026-08-19 | 5.350 | 5.380 | 5.180 | 5.180 | 5.180 | 14,896,200 |
| 2026-08-18 | 5.470 | 5.470 | 5.340 | 5.390 | 5.390 | 14,211,300 |
| 2026-08-17 | 5.490 | 5.520 | 5.350 | 5.500 | 5.500 | 13,020,284 |
| 2026-08-14 | 5.460 | 5.510 | 5.340 | 5.490 | 5.490 | 19,008,400 |
| 2026-08-13 | 5.590 | 5.660 | 5.440 | 5.460 | 5.460 | 21,038,316 |
| 2026-08-12 | 5.550 | 5.650 | 5.510 | 5.590 | 5.590 | 14,991,812 |
| 2026-08-11 | 5.570 | 5.610 | 5.470 | 5.550 | 5.550 | 16,104,307 |
| 2026-08-10 | 5.470 | 5.580 | 5.370 | 5.560 | 5.560 | 21,716,104 |
| 2026-08-07 | 5.460 | 5.510 | 5.290 | 5.470 | 5.470 | 27,195,381 |
| 2026-08-06 | 5.530 | 5.680 | 5.450 | 5.520 | 5.520 | 27,498,428 |
| 2026-08-05 | 5.480 | 5.590 | 5.470 | 5.520 | 5.520 | 28,838,758 |
| 2026-08-04 | 5.440 | 5.560 | 5.390 | 5.520 | 5.520 | 29,511,287 |
| 2026-08-03 | 5.290 | 5.450 | 5.260 | 5.440 | 5.440 | 31,140,520 |
| 2026-07-31 | 5.000 | 5.340 | 5.000 | 5.290 | 5.290 | 42,735,496 |
| 2026-07-30 | 5.110 | 5.320 | 5.070 | 5.080 | 5.080 | 37,275,516 |
| 2026-07-29 | 5.140 | 5.250 | 5.040 | 5.170 | 5.170 | 33,269,211 |
| 2026-07-28 | 5.230 | 5.370 | 5.080 | 5.100 | 5.100 | 35,927,355 |
| 2026-07-27 | 4.920 | 5.190 | 4.920 | 5.170 | 5.170 | 29,140,615 |
| 2026-07-24 | 4.980 | 4.980 | 4.850 | 4.880 | 4.880 | 15,131,558 |
| 2026-07-23 | 4.730 | 5.010 | 4.710 | 4.990 | 4.990 | 24,280,891 |
| 2026-07-22 | 4.850 | 4.870 | 4.730 | 4.780 | 4.780 | 17,348,225 |
| 2026-07-21 | 4.750 | 4.880 | 4.640 | 4.860 | 4.860 | 22,807,465 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-26 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.