Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.080 | 4.260 | 4.070 | 4.240 | 4.240 | 14,644,490 |
| 2024-04-25 | 4.100 | 4.160 | 4.040 | 4.100 | 4.100 | 12,533,986 |
| 2024-04-24 | 3.950 | 4.120 | 3.930 | 4.110 | 4.110 | 17,667,260 |
| 2024-04-23 | 3.950 | 4.070 | 3.920 | 4.010 | 4.010 | 13,849,260 |
| 2024-04-22 | 3.910 | 3.990 | 3.770 | 3.900 | 3.900 | 9,977,657 |
| 2024-04-19 | 4.020 | 4.060 | 3.910 | 3.950 | 3.950 | 11,813,066 |
| 2024-04-18 | 4.100 | 4.140 | 3.960 | 4.020 | 4.020 | 15,715,553 |
| 2024-04-17 | 3.710 | 4.080 | 3.710 | 4.080 | 4.080 | 24,962,870 |
| 2024-04-16 | 4.070 | 4.070 | 3.640 | 3.640 | 3.640 | 27,307,555 |
| 2024-04-15 | 4.420 | 4.470 | 4.020 | 4.110 | 4.110 | 24,951,627 |
| 2024-04-12 | 4.600 | 4.630 | 4.440 | 4.440 | 4.440 | 15,215,995 |
| 2024-04-11 | 4.570 | 4.690 | 4.530 | 4.600 | 4.600 | 10,971,996 |
| 2024-04-10 | 4.750 | 4.750 | 4.510 | 4.590 | 4.590 | 15,147,996 |
| 2024-04-09 | 4.720 | 4.810 | 4.680 | 4.790 | 4.790 | 12,349,516 |
| 2024-04-08 | 4.830 | 4.830 | 4.680 | 4.680 | 4.680 | 12,902,850 |
| 2024-04-03 | 4.960 | 4.960 | 4.750 | 4.850 | 4.850 | 17,607,000 |
| 2024-04-02 | 5.090 | 5.110 | 4.950 | 4.970 | 4.970 | 16,587,727 |
| 2024-04-01 | 4.950 | 5.120 | 4.950 | 5.100 | 5.100 | 22,345,961 |
| 2024-03-29 | 4.980 | 5.010 | 4.820 | 4.920 | 4.920 | 11,922,700 |
| 2024-03-28 | 4.710 | 5.050 | 4.710 | 4.990 | 4.990 | 26,104,855 |
| 2024-03-27 | 5.040 | 5.060 | 4.700 | 4.730 | 4.730 | 29,687,626 |
| 2024-03-26 | 5.050 | 5.150 | 4.960 | 5.090 | 5.090 | 26,474,193 |
| 2024-03-25 | 5.300 | 5.420 | 5.040 | 5.060 | 5.060 | 29,315,367 |
| 2024-03-22 | 5.310 | 5.410 | 5.140 | 5.320 | 5.320 | 38,727,602 |
| 2024-03-21 | 5.430 | 5.520 | 5.310 | 5.330 | 5.330 | 41,951,880 |
| 2024-03-20 | 5.190 | 5.330 | 5.120 | 5.290 | 5.290 | 39,313,538 |
| 2024-03-19 | 5.180 | 5.320 | 5.150 | 5.160 | 5.160 | 37,601,124 |
| 2024-03-18 | 5.160 | 5.290 | 5.070 | 5.280 | 5.280 | 50,674,188 |
| 2024-03-15 | 5.150 | 5.380 | 5.040 | 5.210 | 5.210 | 58,446,785 |
| 2024-03-14 | 5.100 | 5.150 | 4.920 | 5.000 | 5.000 | 27,461,412 |
| 2024-03-13 | 5.040 | 5.240 | 4.970 | 5.130 | 5.130 | 39,709,627 |
| 2024-03-12 | 4.940 | 5.060 | 4.910 | 4.980 | 4.980 | 22,246,356 |
| 2024-03-11 | 4.730 | 4.920 | 4.700 | 4.920 | 4.920 | 21,339,453 |
| 2024-03-08 | 4.720 | 4.790 | 4.640 | 4.750 | 4.750 | 14,789,716 |
| 2024-03-07 | 4.860 | 4.910 | 4.690 | 4.720 | 4.720 | 17,776,719 |
| 2024-03-06 | 4.820 | 4.920 | 4.780 | 4.850 | 4.850 | 16,275,600 |
| 2024-03-05 | 4.960 | 4.990 | 4.840 | 4.860 | 4.860 | 17,728,380 |
| 2024-03-04 | 4.960 | 5.020 | 4.770 | 5.010 | 5.010 | 25,440,497 |
| 2024-03-01 | 4.870 | 4.960 | 4.800 | 4.940 | 4.940 | 27,222,900 |
| 2024-02-29 | 4.540 | 4.840 | 4.540 | 4.840 | 4.840 | 28,571,283 |
| 2024-02-28 | 5.010 | 5.230 | 4.550 | 4.560 | 4.560 | 45,482,706 |
| 2024-02-27 | 4.750 | 5.020 | 4.710 | 5.020 | 5.020 | 26,471,667 |
| 2024-02-26 | 4.700 | 4.880 | 4.580 | 4.790 | 4.790 | 27,774,683 |
| 2024-02-23 | 4.490 | 4.720 | 4.430 | 4.720 | 4.720 | 29,845,016 |
| 2024-02-22 | 4.320 | 4.480 | 4.310 | 4.480 | 4.480 | 24,296,591 |
| 2024-02-21 | 4.240 | 4.500 | 4.220 | 4.320 | 4.320 | 28,816,193 |
| 2024-02-20 | 4.170 | 4.320 | 4.070 | 4.310 | 4.310 | 27,107,451 |
| 2024-02-19 | 4.000 | 4.250 | 3.980 | 4.160 | 4.160 | 34,689,261 |
| 2024-02-08 | 3.520 | 3.890 | 3.500 | 3.880 | 3.880 | 31,419,721 |
| 2024-02-07 | 3.680 | 3.760 | 3.460 | 3.530 | 3.530 | 29,229,583 |
| 2024-02-06 | 3.470 | 3.820 | 3.270 | 3.670 | 3.670 | 31,898,625 |
| 2024-02-05 | 4.080 | 4.080 | 3.470 | 3.550 | 3.550 | 35,579,376 |
| 2024-02-02 | 4.330 | 4.530 | 3.960 | 4.130 | 4.130 | 25,850,331 |
| 2024-02-01 | 4.330 | 4.430 | 4.200 | 4.300 | 4.300 | 20,950,081 |
| 2024-01-31 | 4.750 | 4.810 | 4.350 | 4.370 | 4.370 | 29,358,243 |
| 2024-01-30 | 4.870 | 4.960 | 4.760 | 4.760 | 4.760 | 12,707,286 |
| 2024-01-29 | 5.180 | 5.210 | 4.930 | 4.940 | 4.940 | 18,492,568 |
| 2024-01-26 | 5.170 | 5.400 | 5.130 | 5.210 | 5.210 | 27,985,308 |
| 2024-01-25 | 4.980 | 5.180 | 4.900 | 5.180 | 5.180 | 21,576,950 |
| 2024-01-24 | 5.010 | 5.030 | 4.750 | 4.990 | 4.990 | 18,429,687 |
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.