Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8.650 | 8.850 | 7.800 | 8.040 | 8.040 | 92,610,839 |
| 2023-04-28 | 8.100 | 8.900 | 8.080 | 8.630 | 8.630 | 77,728,816 |
| 2023-04-27 | 8.860 | 9.020 | 7.760 | 8.060 | 8.060 | 108,294,401 |
| 2023-04-26 | 10.110 | 10.410 | 8.730 | 9.430 | 9.430 | 103,584,786 |
| 2023-04-25 | 10.250 | 10.660 | 9.900 | 10.260 | 10.260 | 56,394,643 |
| 2023-04-24 | 10.310 | 11.000 | 10.020 | 10.400 | 10.400 | 75,333,334 |
| 2023-04-21 | 11.020 | 11.350 | 9.960 | 10.180 | 10.180 | 92,348,590 |
| 2023-04-20 | 10.630 | 11.800 | 10.460 | 11.060 | 11.060 | 98,443,705 |
| 2023-04-19 | 10.500 | 11.330 | 10.380 | 10.900 | 10.900 | 107,303,352 |
| 2023-04-18 | 10.730 | 10.970 | 9.950 | 10.320 | 10.320 | 72,993,773 |
| 2023-04-17 | 10.640 | 11.170 | 10.340 | 10.680 | 10.680 | 68,522,534 |
| 2023-04-14 | 10.820 | 11.200 | 10.000 | 10.900 | 10.900 | 86,555,161 |
| 2023-04-13 | 11.390 | 11.650 | 10.700 | 10.940 | 10.940 | 127,551,993 |
| 2023-04-12 | 9.800 | 11.660 | 9.800 | 11.620 | 11.620 | 173,359,831 |
| 2023-04-11 | 9.760 | 10.620 | 9.510 | 9.770 | 9.770 | 109,353,263 |
| 2023-04-10 | 10.620 | 11.170 | 9.560 | 9.910 | 9.910 | 100,702,257 |
| 2023-04-07 | 10.310 | 11.000 | 9.500 | 10.700 | 10.700 | 127,077,088 |
| 2023-04-06 | 9.340 | 10.350 | 9.180 | 10.120 | 10.120 | 122,611,150 |
| 2023-04-04 | 9.960 | 10.050 | 9.310 | 9.600 | 9.600 | 123,479,425 |
| 2023-04-03 | 8.280 | 9.760 | 8.120 | 9.760 | 9.760 | 163,457,152 |
| 2023-03-31 | 7.750 | 8.270 | 7.570 | 8.130 | 8.130 | 66,798,633 |
| 2023-03-30 | 7.750 | 8.000 | 7.600 | 7.660 | 7.660 | 52,254,308 |
| 2023-03-29 | 7.900 | 8.460 | 7.440 | 7.780 | 7.780 | 82,129,548 |
| 2023-03-28 | 8.060 | 8.450 | 8.040 | 8.070 | 8.070 | 77,286,420 |
| 2023-03-27 | 8.190 | 8.690 | 7.860 | 8.180 | 8.180 | 97,610,523 |
| 2023-03-24 | 7.660 | 8.420 | 7.600 | 8.050 | 8.050 | 90,926,795 |
| 2023-03-23 | 7.680 | 7.990 | 7.410 | 7.800 | 7.800 | 93,540,192 |
| 2023-03-22 | 7.770 | 7.980 | 7.530 | 7.670 | 7.670 | 127,752,147 |
| 2023-03-21 | 6.800 | 7.410 | 6.700 | 7.350 | 7.350 | 112,464,351 |
| 2023-03-20 | 6.310 | 7.200 | 6.310 | 7.080 | 7.080 | 113,144,271 |
| 2023-03-17 | 5.840 | 6.190 | 5.820 | 6.100 | 6.100 | 45,982,588 |
| 2023-03-16 | 5.890 | 5.890 | 5.670 | 5.810 | 5.810 | 19,030,708 |
| 2023-03-15 | 5.860 | 5.990 | 5.770 | 5.890 | 5.890 | 18,608,288 |
| 2023-03-14 | 5.950 | 5.950 | 5.750 | 5.820 | 5.820 | 13,834,020 |
| 2023-03-13 | 6.090 | 6.090 | 5.780 | 5.940 | 5.940 | 20,097,200 |
| 2023-03-10 | 5.910 | 6.000 | 5.870 | 5.940 | 5.940 | 20,080,835 |
| 2023-03-09 | 5.850 | 5.980 | 5.700 | 5.910 | 5.910 | 16,003,153 |
| 2023-03-08 | 5.690 | 5.830 | 5.680 | 5.830 | 5.830 | 9,823,007 |
| 2023-03-07 | 5.850 | 5.860 | 5.680 | 5.690 | 5.690 | 8,557,090 |
| 2023-03-06 | 5.880 | 5.920 | 5.810 | 5.850 | 5.850 | 9,737,446 |
| 2023-03-03 | 5.920 | 5.960 | 5.810 | 5.890 | 5.890 | 10,833,351 |
| 2023-03-02 | 5.930 | 5.950 | 5.860 | 5.930 | 5.930 | 14,804,015 |
| 2023-03-01 | 5.690 | 5.920 | 5.670 | 5.900 | 5.900 | 19,185,861 |
| 2023-02-28 | 5.660 | 5.720 | 5.590 | 5.710 | 5.710 | 9,370,743 |
| 2023-02-27 | 5.660 | 5.710 | 5.580 | 5.600 | 5.600 | 9,015,495 |
| 2023-02-24 | 5.710 | 5.760 | 5.660 | 5.710 | 5.710 | 7,941,589 |
| 2023-02-23 | 5.820 | 5.820 | 5.660 | 5.720 | 5.720 | 10,932,794 |
| 2023-02-22 | 5.830 | 5.840 | 5.680 | 5.820 | 5.820 | 11,447,611 |
| 2023-02-21 | 5.890 | 5.950 | 5.770 | 5.830 | 5.830 | 16,419,600 |
| 2023-02-20 | 5.780 | 5.950 | 5.710 | 5.910 | 5.910 | 18,968,040 |
| 2023-02-17 | 5.850 | 5.910 | 5.670 | 5.690 | 5.690 | 16,994,662 |
| 2023-02-16 | 5.900 | 6.080 | 5.770 | 5.840 | 5.840 | 27,089,886 |
| 2023-02-15 | 5.800 | 5.940 | 5.800 | 5.930 | 5.930 | 16,739,667 |
| 2023-02-14 | 5.900 | 5.940 | 5.810 | 5.820 | 5.820 | 13,872,485 |
| 2023-02-13 | 5.910 | 5.930 | 5.840 | 5.900 | 5.900 | 11,914,613 |
| 2023-02-10 | 5.880 | 5.950 | 5.820 | 5.900 | 5.900 | 20,787,432 |
| 2023-02-09 | 5.730 | 5.960 | 5.630 | 5.910 | 5.910 | 23,944,680 |
| 2023-02-08 | 5.820 | 5.830 | 5.690 | 5.700 | 5.700 | 13,196,413 |
| 2023-02-07 | 5.760 | 5.860 | 5.700 | 5.820 | 5.820 | 14,039,300 |
| 2023-02-06 | 5.730 | 5.870 | 5.680 | 5.780 | 5.780 | 25,393,976 |
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.