Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.760 | 6.900 | 6.660 | 6.850 | 6.850 | 20,449,306 |
| 2023-07-27 | 6.850 | 6.920 | 6.740 | 6.750 | 6.750 | 15,963,592 |
| 2023-07-26 | 7.050 | 7.060 | 6.850 | 6.870 | 6.870 | 20,495,279 |
| 2023-07-25 | 6.990 | 7.110 | 6.920 | 7.060 | 7.060 | 21,958,295 |
| 2023-07-24 | 6.840 | 6.980 | 6.790 | 6.910 | 6.910 | 14,265,720 |
| 2023-07-21 | 6.950 | 7.020 | 6.840 | 6.860 | 6.860 | 17,954,495 |
| 2023-07-20 | 7.080 | 7.120 | 6.910 | 6.950 | 6.950 | 21,747,371 |
| 2023-07-19 | 7.070 | 7.210 | 7.050 | 7.070 | 7.070 | 19,614,141 |
| 2023-07-18 | 7.210 | 7.270 | 7.060 | 7.110 | 7.110 | 30,093,731 |
| 2023-07-17 | 7.160 | 7.160 | 7.010 | 7.120 | 7.120 | 22,172,939 |
| 2023-07-14 | 7.040 | 7.320 | 7.040 | 7.160 | 7.160 | 33,687,932 |
| 2023-07-13 | 6.930 | 7.110 | 6.910 | 7.090 | 7.090 | 28,083,757 |
| 2023-07-12 | 7.110 | 7.140 | 6.880 | 6.900 | 6.900 | 34,241,254 |
| 2023-07-11 | 7.290 | 7.290 | 7.070 | 7.140 | 7.140 | 28,559,750 |
| 2023-07-10 | 7.300 | 7.330 | 7.150 | 7.260 | 7.260 | 24,609,752 |
| 2023-07-07 | 7.410 | 7.420 | 7.070 | 7.250 | 7.250 | 39,902,965 |
| 2023-07-06 | 7.350 | 7.640 | 7.310 | 7.440 | 7.440 | 34,421,129 |
| 2023-07-05 | 7.470 | 7.630 | 7.350 | 7.380 | 7.380 | 33,450,331 |
| 2023-07-04 | 7.450 | 7.520 | 7.350 | 7.460 | 7.460 | 33,616,724 |
| 2023-07-03 | 7.840 | 7.850 | 7.250 | 7.480 | 7.480 | 51,883,554 |
| 2023-06-30 | 7.810 | 8.000 | 7.730 | 7.840 | 7.840 | 38,350,875 |
| 2023-06-29 | 7.740 | 8.030 | 7.660 | 7.900 | 7.900 | 44,991,054 |
| 2023-06-28 | 7.900 | 7.900 | 7.360 | 7.690 | 7.690 | 58,067,226 |
| 2023-06-27 | 8.050 | 8.180 | 7.750 | 7.960 | 7.960 | 56,588,940 |
| 2023-06-26 | 8.600 | 9.080 | 7.920 | 8.160 | 8.160 | 70,912,593 |
| 2023-06-21 | 9.400 | 9.690 | 8.740 | 8.850 | 8.850 | 81,609,469 |
| 2023-06-20 | 9.310 | 9.910 | 9.220 | 9.600 | 9.600 | 107,951,093 |
| 2023-06-19 | 9.060 | 9.400 | 8.970 | 9.400 | 9.400 | 110,070,040 |
| 2023-06-16 | 8.660 | 9.080 | 8.480 | 8.930 | 8.930 | 83,981,445 |
| 2023-06-15 | 8.800 | 9.070 | 8.630 | 8.810 | 8.810 | 87,100,465 |
| 2023-06-14 | 8.700 | 9.490 | 8.700 | 9.000 | 9.000 | 123,415,731 |
| 2023-06-13 | 8.470 | 8.840 | 8.430 | 8.620 | 8.620 | 84,285,434 |
| 2023-06-12 | 8.620 | 8.760 | 8.410 | 8.570 | 8.570 | 85,635,157 |
| 2023-06-09 | 8.510 | 8.950 | 8.210 | 8.800 | 8.800 | 132,121,270 |
| 2023-06-08 | 8.380 | 8.710 | 8.220 | 8.600 | 8.600 | 124,142,083 |
| 2023-06-07 | 8.220 | 8.800 | 7.880 | 8.420 | 8.420 | 129,405,681 |
| 2023-06-06 | 8.350 | 9.070 | 8.100 | 8.220 | 8.220 | 149,645,400 |
| 2023-06-05 | 8.050 | 8.780 | 7.910 | 8.660 | 8.660 | 139,003,747 |
| 2023-06-02 | 8.410 | 9.080 | 7.980 | 8.120 | 8.120 | 160,832,956 |
| 2023-06-01 | 7.310 | 8.660 | 7.300 | 8.240 | 8.240 | 169,143,925 |
| 2023-05-31 | 7.550 | 7.630 | 7.350 | 7.400 | 7.400 | 111,151,014 |
| 2023-05-30 | 7.010 | 7.440 | 6.780 | 7.420 | 7.420 | 128,516,077 |
| 2023-05-29 | 6.830 | 7.350 | 6.780 | 7.110 | 7.110 | 100,531,331 |
| 2023-05-26 | 6.710 | 6.870 | 6.590 | 6.850 | 6.850 | 46,613,538 |
| 2023-05-25 | 7.080 | 7.190 | 6.590 | 6.740 | 6.740 | 68,995,298 |
| 2023-05-24 | 6.600 | 7.030 | 6.600 | 6.940 | 6.940 | 58,928,642 |
| 2023-05-23 | 6.940 | 6.990 | 6.720 | 6.750 | 6.750 | 50,436,991 |
| 2023-05-22 | 6.980 | 7.040 | 6.720 | 6.850 | 6.850 | 43,699,399 |
| 2023-05-19 | 7.130 | 7.180 | 6.940 | 7.040 | 7.040 | 50,798,851 |
| 2023-05-18 | 6.820 | 7.210 | 6.730 | 7.130 | 7.130 | 75,230,252 |
| 2023-05-17 | 6.620 | 6.830 | 6.570 | 6.810 | 6.810 | 42,637,511 |
| 2023-05-16 | 6.850 | 6.920 | 6.590 | 6.650 | 6.650 | 44,713,922 |
| 2023-05-15 | 7.130 | 7.140 | 6.740 | 6.840 | 6.840 | 70,347,256 |
| 2023-05-12 | 7.380 | 7.460 | 7.020 | 7.050 | 7.050 | 52,482,541 |
| 2023-05-11 | 7.220 | 7.480 | 7.120 | 7.390 | 7.390 | 66,157,504 |
| 2023-05-10 | 7.260 | 7.450 | 7.050 | 7.230 | 7.230 | 53,906,809 |
| 2023-05-09 | 7.650 | 7.700 | 7.150 | 7.240 | 7.240 | 77,297,369 |
| 2023-05-08 | 7.720 | 7.850 | 7.450 | 7.680 | 7.680 | 59,778,650 |
| 2023-05-05 | 8.020 | 8.090 | 7.630 | 7.770 | 7.770 | 56,332,283 |
| 2023-05-04 | 8.650 | 8.850 | 7.800 | 8.040 | 8.040 | 92,610,839 |
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.