Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.650 | 5.800 | 5.620 | 5.750 | 5.750 | 21,070,541 |
| 2023-02-02 | 5.630 | 5.760 | 5.620 | 5.670 | 5.670 | 17,283,093 |
| 2023-02-01 | 5.520 | 5.700 | 5.470 | 5.680 | 5.680 | 16,701,288 |
| 2023-01-31 | 5.410 | 5.550 | 5.360 | 5.510 | 5.510 | 13,623,788 |
| 2023-01-30 | 5.420 | 5.470 | 5.390 | 5.410 | 5.410 | 8,068,720 |
| 2023-01-20 | 5.370 | 5.390 | 5.300 | 5.360 | 5.360 | 8,830,972 |
| 2023-01-19 | 5.220 | 5.410 | 5.170 | 5.370 | 5.370 | 13,295,630 |
| 2023-01-18 | 5.130 | 5.240 | 5.130 | 5.220 | 5.220 | 8,174,029 |
| 2023-01-17 | 5.200 | 5.210 | 5.100 | 5.130 | 5.130 | 5,946,955 |
| 2023-01-16 | 5.120 | 5.230 | 5.100 | 5.200 | 5.200 | 7,988,545 |
| 2023-01-13 | 5.150 | 5.150 | 5.070 | 5.100 | 5.100 | 3,461,185 |
| 2023-01-12 | 5.110 | 5.160 | 5.060 | 5.110 | 5.110 | 4,833,877 |
| 2023-01-11 | 5.220 | 5.220 | 5.090 | 5.100 | 5.100 | 5,713,895 |
| 2023-01-10 | 5.240 | 5.260 | 5.130 | 5.200 | 5.200 | 5,669,752 |
| 2023-01-09 | 5.190 | 5.240 | 5.150 | 5.190 | 5.190 | 5,004,480 |
| 2023-01-06 | 5.240 | 5.260 | 5.150 | 5.160 | 5.160 | 5,984,723 |
| 2023-01-05 | 5.280 | 5.310 | 5.210 | 5.240 | 5.240 | 6,907,140 |
| 2023-01-04 | 5.240 | 5.290 | 5.170 | 5.260 | 5.260 | 8,850,320 |
| 2023-01-03 | 5.050 | 5.210 | 5.020 | 5.200 | 5.200 | 9,299,547 |
| 2022-12-30 | 4.920 | 5.150 | 4.920 | 5.050 | 5.050 | 10,445,002 |
| 2022-12-29 | 4.970 | 5.090 | 4.900 | 4.920 | 4.920 | 6,867,652 |
| 2022-12-28 | 5.030 | 5.050 | 4.950 | 4.970 | 4.970 | 5,736,350 |
| 2022-12-27 | 5.130 | 5.130 | 5.010 | 5.060 | 5.060 | 6,600,005 |
| 2022-12-26 | 5.110 | 5.150 | 5.080 | 5.120 | 5.120 | 4,908,173 |
| 2022-12-23 | 4.970 | 5.160 | 4.950 | 5.110 | 5.110 | 8,339,251 |
| 2022-12-22 | 5.120 | 5.140 | 5.000 | 5.020 | 5.020 | 5,086,886 |
| 2022-12-21 | 5.130 | 5.160 | 5.010 | 5.070 | 5.070 | 6,071,033 |
| 2022-12-20 | 5.150 | 5.220 | 5.090 | 5.130 | 5.130 | 4,177,100 |
| 2022-12-19 | 5.270 | 5.280 | 5.120 | 5.150 | 5.150 | 7,759,495 |
| 2022-12-16 | 5.400 | 5.420 | 5.240 | 5.270 | 5.270 | 9,328,970 |
| 2022-12-15 | 5.350 | 5.520 | 5.320 | 5.440 | 5.440 | 10,022,503 |
| 2022-12-14 | 5.350 | 5.390 | 5.310 | 5.350 | 5.350 | 5,303,384 |
| 2022-12-13 | 5.300 | 5.450 | 5.280 | 5.340 | 5.340 | 8,218,820 |
| 2022-12-12 | 5.430 | 5.440 | 5.310 | 5.320 | 5.320 | 9,747,609 |
| 2022-12-09 | 5.570 | 5.570 | 5.380 | 5.460 | 5.460 | 12,099,053 |
| 2022-12-08 | 5.600 | 5.640 | 5.450 | 5.540 | 5.540 | 15,278,113 |
| 2022-12-07 | 5.480 | 5.660 | 5.430 | 5.650 | 5.650 | 13,959,035 |
| 2022-12-06 | 5.580 | 5.620 | 5.470 | 5.490 | 5.490 | 9,275,887 |
| 2022-12-05 | 5.600 | 5.700 | 5.550 | 5.600 | 5.600 | 10,472,534 |
| 2022-12-02 | 5.450 | 5.620 | 5.400 | 5.590 | 5.590 | 14,484,069 |
| 2022-12-01 | 5.440 | 5.520 | 5.420 | 5.430 | 5.430 | 8,491,390 |
| 2022-11-30 | 5.430 | 5.460 | 5.370 | 5.430 | 5.430 | 10,077,801 |
| 2022-11-29 | 5.360 | 5.500 | 5.360 | 5.450 | 5.450 | 9,509,983 |
| 2022-11-28 | 5.300 | 5.370 | 5.230 | 5.360 | 5.360 | 7,966,200 |
| 2022-11-25 | 5.440 | 5.470 | 5.330 | 5.380 | 5.380 | 7,642,376 |
| 2022-11-24 | 5.520 | 5.550 | 5.420 | 5.460 | 5.460 | 8,449,149 |
| 2022-11-23 | 5.580 | 5.670 | 5.370 | 5.500 | 5.500 | 13,106,297 |
| 2022-11-22 | 5.610 | 5.710 | 5.500 | 5.590 | 5.590 | 11,986,660 |
| 2022-11-21 | 5.740 | 5.850 | 5.560 | 5.630 | 5.630 | 19,070,383 |
| 2022-11-18 | 5.880 | 6.080 | 5.810 | 5.810 | 5.810 | 26,517,608 |
| 2022-11-17 | 5.940 | 6.030 | 5.640 | 5.810 | 5.810 | 28,845,070 |
| 2022-11-16 | 5.690 | 5.770 | 5.650 | 5.670 | 5.670 | 9,695,346 |
| 2022-11-15 | 5.640 | 5.680 | 5.600 | 5.680 | 5.680 | 9,620,768 |
| 2022-11-14 | 5.560 | 5.660 | 5.480 | 5.640 | 5.640 | 14,961,396 |
| 2022-11-11 | 5.870 | 5.870 | 5.520 | 5.550 | 5.550 | 18,974,914 |
| 2022-11-10 | 5.460 | 5.690 | 5.420 | 5.650 | 5.650 | 20,255,504 |
| 2022-11-09 | 5.530 | 5.550 | 5.430 | 5.460 | 5.460 | 12,262,392 |
| 2022-11-08 | 5.390 | 5.540 | 5.360 | 5.520 | 5.520 | 17,732,405 |
| 2022-11-07 | 5.310 | 5.480 | 5.250 | 5.430 | 5.430 | 17,333,076 |
| 2022-11-04 | 5.140 | 5.340 | 5.140 | 5.310 | 5.310 | 18,246,461 |
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.