Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.260 | 3.390 | 3.210 | 3.340 | 3.340 | 6,757,350 |
| 2024-07-24 | 3.420 | 3.440 | 3.300 | 3.300 | 3.300 | 9,220,870 |
| 2024-07-23 | 3.510 | 3.540 | 3.420 | 3.430 | 3.430 | 7,354,600 |
| 2024-07-22 | 3.400 | 3.540 | 3.390 | 3.500 | 3.500 | 9,413,065 |
| 2024-07-19 | 3.380 | 3.450 | 3.360 | 3.420 | 3.420 | 6,080,997 |
| 2024-07-18 | 3.420 | 3.420 | 3.320 | 3.380 | 3.380 | 8,263,466 |
| 2024-07-17 | 3.440 | 3.530 | 3.420 | 3.440 | 3.440 | 7,906,000 |
| 2024-07-16 | 3.410 | 3.480 | 3.410 | 3.450 | 3.450 | 5,658,595 |
| 2024-07-15 | 3.460 | 3.490 | 3.410 | 3.450 | 3.450 | 6,960,900 |
| 2024-07-12 | 3.570 | 3.590 | 3.490 | 3.490 | 3.490 | 10,491,252 |
| 2024-07-11 | 3.580 | 3.600 | 3.430 | 3.560 | 3.560 | 17,503,705 |
| 2024-07-10 | 3.410 | 3.730 | 3.340 | 3.510 | 3.510 | 21,084,000 |
| 2024-07-09 | 3.400 | 3.450 | 3.310 | 3.440 | 3.440 | 9,961,176 |
| 2024-07-08 | 3.550 | 3.590 | 3.390 | 3.400 | 3.400 | 12,565,600 |
| 2024-07-05 | 3.460 | 3.680 | 3.400 | 3.570 | 3.570 | 16,419,741 |
| 2024-07-04 | 3.600 | 3.620 | 3.460 | 3.470 | 3.470 | 9,493,600 |
| 2024-07-03 | 3.610 | 3.650 | 3.560 | 3.610 | 3.610 | 7,927,168 |
| 2024-07-02 | 3.500 | 3.650 | 3.500 | 3.620 | 3.620 | 12,358,800 |
| 2024-07-01 | 3.450 | 3.510 | 3.410 | 3.510 | 3.510 | 6,550,500 |
| 2024-06-28 | 3.510 | 3.590 | 3.470 | 3.470 | 3.470 | 10,196,200 |
| 2024-06-27 | 3.520 | 3.580 | 3.480 | 3.520 | 3.520 | 11,034,350 |
| 2024-06-26 | 3.350 | 3.530 | 3.320 | 3.520 | 3.520 | 13,281,800 |
| 2024-06-25 | 3.350 | 3.410 | 3.320 | 3.360 | 3.360 | 8,743,770 |
| 2024-06-24 | 3.520 | 3.520 | 3.330 | 3.350 | 3.350 | 11,972,305 |
| 2024-06-21 | 3.540 | 3.580 | 3.480 | 3.500 | 3.500 | 6,037,548 |
| 2024-06-20 | 3.660 | 3.680 | 3.540 | 3.540 | 3.540 | 10,044,002 |
| 2024-06-19 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 8,436,630 |
| 2024-06-18 | 3.610 | 3.720 | 3.600 | 3.700 | 3.700 | 8,614,400 |
| 2024-06-17 | 3.660 | 3.680 | 3.590 | 3.610 | 3.610 | 7,646,475 |
| 2024-06-14 | 3.640 | 3.700 | 3.600 | 3.660 | 3.660 | 8,449,740 |
| 2024-06-13 | 3.700 | 3.750 | 3.640 | 3.660 | 3.660 | 10,243,700 |
| 2024-06-12 | 3.590 | 3.720 | 3.570 | 3.700 | 3.700 | 15,578,285 |
| 2024-06-11 | 3.530 | 3.590 | 3.400 | 3.590 | 3.590 | 12,918,949 |
| 2024-06-07 | 3.520 | 3.630 | 3.440 | 3.530 | 3.530 | 16,893,585 |
| 2024-06-06 | 3.690 | 3.740 | 3.370 | 3.430 | 3.430 | 26,296,728 |
| 2024-06-05 | 3.760 | 3.770 | 3.690 | 3.700 | 3.700 | 14,343,963 |
| 2024-06-04 | 3.910 | 3.940 | 3.730 | 3.810 | 3.810 | 26,832,645 |
| 2024-06-03 | 4.170 | 4.170 | 3.900 | 3.980 | 3.980 | 40,491,557 |
| 2024-05-31 | 3.880 | 4.560 | 3.880 | 4.200 | 4.200 | 43,986,760 |
| 2024-05-30 | 3.900 | 3.950 | 3.850 | 3.880 | 3.880 | 7,421,554 |
| 2024-05-29 | 3.930 | 4.010 | 3.880 | 3.910 | 3.910 | 7,438,097 |
| 2024-05-28 | 4.010 | 4.020 | 3.930 | 3.940 | 3.940 | 7,355,826 |
| 2024-05-27 | 4.000 | 4.040 | 3.880 | 4.010 | 4.010 | 10,872,695 |
| 2024-05-24 | 4.060 | 4.100 | 4.000 | 4.010 | 4.010 | 8,015,600 |
| 2024-05-23 | 4.120 | 4.140 | 4.050 | 4.060 | 4.060 | 10,759,442 |
| 2024-05-22 | 4.050 | 4.140 | 4.020 | 4.140 | 4.140 | 12,621,908 |
| 2024-05-21 | 4.110 | 4.180 | 4.060 | 4.080 | 4.080 | 14,904,910 |
| 2024-05-20 | 4.120 | 4.210 | 4.070 | 4.110 | 4.110 | 15,616,430 |
| 2024-05-17 | 4.130 | 4.170 | 4.040 | 4.140 | 4.140 | 13,457,601 |
| 2024-05-16 | 4.100 | 4.170 | 4.030 | 4.120 | 4.120 | 19,405,511 |
| 2024-05-15 | 4.110 | 4.370 | 4.090 | 4.100 | 4.100 | 23,551,396 |
| 2024-05-14 | 4.050 | 4.180 | 4.010 | 4.130 | 4.130 | 21,320,508 |
| 2024-05-13 | 4.070 | 4.090 | 3.900 | 3.970 | 3.970 | 12,100,830 |
| 2024-05-10 | 4.240 | 4.290 | 4.090 | 4.130 | 4.130 | 11,734,030 |
| 2024-05-09 | 4.210 | 4.290 | 4.210 | 4.250 | 4.250 | 10,209,114 |
| 2024-05-08 | 4.340 | 4.340 | 4.180 | 4.200 | 4.200 | 11,757,721 |
| 2024-05-07 | 4.360 | 4.420 | 4.300 | 4.360 | 4.360 | 10,055,745 |
| 2024-05-06 | 4.410 | 4.540 | 4.310 | 4.340 | 4.340 | 11,662,660 |
| 2024-04-30 | 4.450 | 4.450 | 4.270 | 4.350 | 4.350 | 13,498,206 |
| 2024-04-29 | 4.270 | 4.420 | 4.250 | 4.420 | 4.420 | 14,888,777 |
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.