Fuchun Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.830	5.020	4.750	4.970	4.970	17,641,704
2024-01-22	5.220	5.240	4.750	4.830	4.830	23,487,023
2024-01-19	5.210	5.450	5.200	5.230	5.230	24,122,456
2024-01-18	5.150	5.210	5.030	5.200	5.200	18,020,166
2024-01-17	5.330	5.330	5.160	5.180	5.180	10,327,443
2024-01-16	5.350	5.400	5.240	5.340	5.340	11,814,963
2024-01-15	5.360	5.450	5.360	5.380	5.380	9,624,063
2024-01-12	5.530	5.570	5.400	5.410	5.410	12,274,255
2024-01-11	5.310	5.570	5.310	5.550	5.550	15,873,396
2024-01-10	5.500	5.500	5.330	5.350	5.350	12,240,815
2024-01-09	5.480	5.610	5.430	5.500	5.500	15,374,162
2024-01-08	5.560	5.590	5.450	5.470	5.470	11,624,721
2024-01-05	5.710	5.710	5.520	5.550	5.550	15,493,871
2024-01-04	5.740	5.740	5.600	5.710	5.710	15,408,436
2024-01-03	5.700	5.850	5.640	5.740	5.740	22,503,707
2024-01-02	5.830	5.920	5.700	5.700	5.700	22,346,488
2023-12-29	5.580	5.820	5.510	5.770	5.770	33,312,779
2023-12-28	5.470	5.610	5.360	5.560	5.560	30,230,788
2023-12-27	5.550	5.670	5.470	5.520	5.520	24,316,456
2023-12-26	5.660	5.700	5.470	5.510	5.510	26,560,798
2023-12-25	6.020	6.050	5.560	5.650	5.650	39,979,543
2023-12-22	6.630	6.650	5.770	5.890	5.890	70,208,303
2023-12-21	6.540	6.700	6.480	6.650	6.650	27,149,419
2023-12-20	6.860	6.930	6.580	6.600	6.600	25,634,790
2023-12-19	6.700	6.900	6.630	6.810	6.810	25,659,280
2023-12-18	6.980	7.040	6.650	6.690	6.690	30,183,335
2023-12-15	6.990	7.100	6.760	6.960	6.960	40,266,257
2023-12-14	7.070	7.170	6.960	6.990	6.990	33,529,065
2023-12-13	7.240	7.310	7.030	7.030	7.030	48,926,211
2023-12-12	7.230	7.520	7.170	7.200	7.200	87,541,398
2023-12-11	7.170	7.280	7.030	7.260	7.260	72,750,475
2023-12-08	7.100	7.300	6.880	7.200	7.200	86,695,429
2023-12-07	6.900	7.140	6.890	6.990	6.990	55,253,837
2023-12-06	6.610	7.070	6.480	6.950	6.950	53,513,383
2023-12-05	6.810	6.970	6.610	6.620	6.620	30,273,930
2023-12-04	6.970	7.100	6.880	6.900	6.900	41,370,591
2023-12-01	6.400	6.960	6.390	6.900	6.900	48,107,547
2023-11-30	6.460	6.540	6.350	6.410	6.410	16,400,158
2023-11-29	6.650	6.650	6.440	6.500	6.500	22,768,245
2023-11-28	6.580	6.640	6.470	6.570	6.570	26,756,789
2023-11-27	6.700	6.750	6.470	6.580	6.580	52,541,235
2023-11-24	7.080	7.170	6.810	6.840	6.840	40,710,662
2023-11-23	6.960	7.230	6.720	7.080	7.080	56,738,130
2023-11-22	7.020	7.270	6.960	6.990	6.990	57,576,848
2023-11-21	6.890	7.200	6.880	7.090	7.090	74,149,093
2023-11-20	6.900	7.010	6.860	6.910	6.910	36,043,104
2023-11-17	6.920	7.010	6.820	6.930	6.930	38,339,615
2023-11-16	6.780	6.940	6.740	6.890	6.890	40,314,506
2023-11-15	6.880	7.010	6.770	6.840	6.840	45,883,308
2023-11-14	6.600	7.080	6.600	6.910	6.910	60,209,937
2023-11-13	6.670	6.750	6.570	6.670	6.670	34,818,033
2023-11-10	6.720	6.800	6.520	6.570	6.570	38,626,291
2023-11-09	6.920	6.980	6.680	6.720	6.720	68,802,733
2023-11-08	6.850	7.320	6.800	7.020	7.020	108,059,182
2023-11-07	6.950	7.230	6.860	6.960	6.960	87,627,428
2023-11-06	6.630	7.150	6.530	7.060	7.060	116,723,417
2023-11-03	6.790	6.840	6.500	6.620	6.620	106,718,834
2023-11-02	6.350	7.370	6.350	7.170	7.170	158,417,445
2023-11-01	5.810	6.720	5.810	6.470	6.470	116,241,390
2023-10-31	5.970	6.640	5.830	6.180	6.180	105,957,333

← NewerPage 12 of 21 · 1,217 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.