Fuchun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.330	5.610	5.320	5.610	5.610	24,992,967
2023-10-27	5.560	5.600	5.180	5.380	5.380	36,697,902
2023-10-26	5.620	5.690	5.560	5.620	5.620	12,236,873
2023-10-25	5.580	5.710	5.530	5.680	5.680	15,297,634
2023-10-24	5.440	5.590	5.440	5.550	5.550	20,858,425
2023-10-23	5.620	5.670	5.380	5.400	5.400	15,485,680
2023-10-20	5.770	5.830	5.630	5.650	5.650	11,679,900
2023-10-19	5.790	5.930	5.710	5.790	5.790	13,879,164
2023-10-18	5.980	5.980	5.780	5.880	5.880	13,997,537
2023-10-17	6.020	6.030	5.920	5.990	5.990	8,528,678
2023-10-16	6.140	6.150	5.980	6.000	6.000	10,979,467
2023-10-13	6.130	6.190	6.080	6.100	6.100	11,681,593
2023-10-12	6.290	6.300	6.130	6.160	6.160	14,210,910
2023-10-11	6.170	6.350	6.110	6.280	6.280	17,909,508
2023-10-10	6.170	6.250	6.140	6.200	6.200	16,177,203
2023-10-09	6.180	6.200	6.070	6.140	6.140	12,097,803
2023-09-28	6.100	6.200	6.100	6.170	6.170	12,131,429
2023-09-27	6.040	6.150	6.030	6.090	6.090	14,283,010
2023-09-26	6.020	6.220	5.990	6.100	6.100	25,195,203
2023-09-25	6.100	6.160	5.940	6.030	6.030	18,770,500
2023-09-22	5.870	6.130	5.860	6.120	6.120	21,179,159
2023-09-21	5.900	5.980	5.850	5.860	5.860	8,595,958
2023-09-20	5.940	6.050	5.900	5.900	5.900	12,003,046
2023-09-19	6.060	6.080	5.910	5.950	5.950	13,795,805
2023-09-18	6.040	6.140	6.000	6.070	6.070	10,502,300
2023-09-15	6.120	6.170	6.050	6.070	6.070	13,893,902
2023-09-14	6.120	6.220	6.100	6.120	6.120	13,411,300
2023-09-13	6.320	6.340	6.120	6.170	6.170	18,411,762
2023-09-12	6.370	6.390	6.240	6.260	6.260	13,615,001
2023-09-11	6.250	6.440	6.250	6.380	6.380	18,853,135
2023-09-08	6.230	6.310	6.130	6.240	6.240	17,839,700
2023-09-07	6.400	6.560	6.280	6.300	6.300	25,006,950
2023-09-06	6.600	6.600	6.310	6.360	6.360	32,925,073
2023-09-05	6.690	6.710	6.580	6.600	6.600	16,798,800
2023-09-04	6.610	6.720	6.550	6.720	6.720	15,109,005
2023-09-01	6.660	6.730	6.530	6.590	6.590	14,111,000
2023-08-31	6.730	6.780	6.610	6.690	6.690	15,782,997
2023-08-30	6.600	6.820	6.600	6.780	6.780	23,192,136
2023-08-29	6.310	6.700	6.290	6.670	6.670	26,624,718
2023-08-28	6.530	6.620	6.260	6.270	6.270	20,302,950
2023-08-25	6.500	6.510	6.160	6.170	6.170	22,237,429
2023-08-24	6.430	6.670	6.410	6.560	6.560	21,127,792
2023-08-23	6.540	6.540	6.390	6.390	6.390	13,343,983
2023-08-22	6.400	6.590	6.390	6.580	6.580	16,283,508
2023-08-21	6.390	6.550	6.330	6.390	6.390	11,749,934
2023-08-18	6.610	6.680	6.400	6.400	6.400	15,101,001
2023-08-17	6.560	6.680	6.480	6.650	6.650	11,982,098
2023-08-16	6.780	6.820	6.530	6.580	6.580	19,831,275
2023-08-15	6.990	6.990	6.740	6.820	6.820	14,507,330
2023-08-14	6.700	7.030	6.660	6.990	6.990	16,110,152
2023-08-11	6.940	7.040	6.770	6.800	6.800	15,311,132
2023-08-10	6.900	7.010	6.880	6.940	6.940	12,697,809
2023-08-09	7.120	7.190	6.890	6.910	6.910	22,289,223
2023-08-08	7.120	7.280	7.110	7.140	7.140	22,874,436
2023-08-07	7.130	7.250	7.060	7.160	7.160	27,595,385
2023-08-04	6.980	7.120	6.960	7.080	7.080	23,510,168
2023-08-03	6.990	7.070	6.920	6.960	6.960	15,605,358
2023-08-02	7.020	7.090	6.980	7.030	7.030	15,420,473
2023-08-01	7.130	7.150	6.980	7.080	7.080	24,154,501
2023-07-31	6.860	7.150	6.780	7.150	7.150	37,460,949

← NewerPage 13 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.