Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.730 | 4.890 | 4.710 | 4.780 | 4.780 | 19,203,824 |
| 2026-07-17 | 4.940 | 4.990 | 4.620 | 4.690 | 4.690 | 22,420,943 |
| 2026-07-16 | 4.910 | 5.020 | 4.830 | 4.950 | 4.950 | 18,934,561 |
| 2026-07-15 | 4.770 | 4.930 | 4.740 | 4.920 | 4.920 | 19,282,721 |
| 2026-07-14 | 4.700 | 4.780 | 4.570 | 4.770 | 4.770 | 13,410,794 |
| 2026-07-13 | 5.050 | 5.110 | 4.700 | 4.710 | 4.710 | 23,235,199 |
| 2026-07-10 | 4.900 | 5.150 | 4.830 | 5.070 | 5.070 | 27,101,148 |
| 2026-07-09 | 4.830 | 5.000 | 4.790 | 4.950 | 4.950 | 15,529,683 |
| 2026-07-08 | 4.850 | 4.920 | 4.760 | 4.870 | 4.870 | 16,289,500 |
| 2026-07-07 | 4.910 | 5.130 | 4.820 | 4.890 | 4.890 | 22,450,461 |
| 2026-07-06 | 5.000 | 5.060 | 4.900 | 4.900 | 4.900 | 14,125,503 |
| 2026-07-03 | 4.970 | 5.020 | 4.860 | 4.990 | 4.990 | 15,962,206 |
| 2026-07-02 | 4.930 | 5.120 | 4.930 | 4.940 | 4.940 | 17,431,939 |
| 2026-07-01 | 4.870 | 5.050 | 4.830 | 4.960 | 4.960 | 14,745,363 |
| 2026-06-30 | 4.890 | 4.910 | 4.730 | 4.900 | 4.900 | 15,421,819 |
| 2026-06-29 | 4.750 | 4.880 | 4.660 | 4.840 | 4.840 | 17,034,430 |
| 2026-06-26 | 4.910 | 4.920 | 4.670 | 4.790 | 4.790 | 18,613,055 |
| 2026-06-25 | 4.950 | 5.080 | 4.880 | 4.940 | 4.940 | 15,604,141 |
| 2026-06-24 | 5.120 | 5.140 | 4.890 | 4.980 | 4.980 | 16,883,111 |
| 2026-06-23 | 5.170 | 5.280 | 5.100 | 5.130 | 5.130 | 13,880,591 |
| 2026-06-22 | 5.110 | 5.240 | 4.980 | 5.230 | 5.230 | 18,851,293 |
| 2026-06-18 | 5.080 | 5.140 | 4.990 | 5.090 | 5.090 | 12,493,670 |
| 2026-06-17 | 5.200 | 5.200 | 5.050 | 5.080 | 5.080 | 14,486,530 |
| 2026-06-16 | 5.210 | 5.240 | 5.120 | 5.220 | 5.220 | 11,213,890 |
| 2026-06-15 | 5.160 | 5.310 | 5.150 | 5.220 | 5.220 | 15,228,250 |
| 2026-06-12 | 5.220 | 5.250 | 5.080 | 5.140 | 5.140 | 17,733,900 |
| 2026-06-11 | 5.430 | 5.440 | 5.050 | 5.140 | 5.140 | 23,412,070 |
| 2026-06-10 | 5.350 | 5.510 | 5.310 | 5.480 | 5.480 | 17,845,529 |
| 2026-06-09 | 5.450 | 5.500 | 5.320 | 5.410 | 5.410 | 14,766,590 |
| 2026-06-08 | 5.300 | 5.550 | 5.210 | 5.440 | 5.440 | 24,057,992 |
| 2026-06-05 | 5.250 | 5.750 | 5.220 | 5.450 | 5.450 | 30,088,670 |
| 2026-06-04 | 5.350 | 5.390 | 5.150 | 5.200 | 5.200 | 14,785,830 |
| 2026-06-03 | 5.430 | 5.480 | 5.320 | 5.360 | 5.360 | 11,272,850 |
| 2026-06-02 | 5.670 | 5.670 | 5.400 | 5.470 | 5.470 | 16,646,961 |
| 2026-06-01 | 5.480 | 5.740 | 5.440 | 5.640 | 5.640 | 16,162,300 |
| 2026-05-29 | 5.670 | 5.720 | 5.450 | 5.480 | 5.480 | 14,465,400 |
| 2026-05-28 | 5.660 | 5.690 | 5.490 | 5.650 | 5.650 | 14,611,440 |
| 2026-05-27 | 5.730 | 5.870 | 5.660 | 5.680 | 5.680 | 14,290,300 |
| 2026-05-26 | 5.860 | 5.900 | 5.620 | 5.710 | 5.710 | 15,442,460 |
| 2026-05-25 | 5.990 | 6.000 | 5.840 | 5.910 | 5.910 | 11,053,230 |
| 2026-05-22 | 5.900 | 5.990 | 5.790 | 5.940 | 5.940 | 12,435,570 |
| 2026-05-21 | 6.090 | 6.220 | 5.860 | 5.870 | 5.870 | 18,785,730 |
| 2026-05-20 | 6.300 | 6.310 | 6.050 | 6.100 | 6.100 | 15,537,620 |
| 2026-05-19 | 6.190 | 6.320 | 6.150 | 6.280 | 6.280 | 15,867,400 |
| 2026-05-18 | 6.070 | 6.230 | 6.040 | 6.200 | 6.200 | 14,299,920 |
| 2026-05-15 | 6.090 | 6.220 | 6.060 | 6.100 | 6.100 | 12,883,960 |
| 2026-05-14 | 6.320 | 6.330 | 6.090 | 6.090 | 6.090 | 14,740,560 |
| 2026-05-13 | 6.160 | 6.330 | 6.160 | 6.280 | 6.280 | 13,391,260 |
| 2026-05-12 | 6.290 | 6.330 | 6.170 | 6.190 | 6.190 | 15,859,750 |
| 2026-05-11 | 6.440 | 6.440 | 6.280 | 6.320 | 6.320 | 18,768,150 |
| 2026-05-08 | 6.280 | 6.440 | 6.240 | 6.380 | 6.380 | 21,131,861 |
| 2026-05-07 | 6.220 | 6.290 | 6.190 | 6.280 | 6.280 | 17,226,350 |
| 2026-05-06 | 6.170 | 6.290 | 6.170 | 6.240 | 6.240 | 19,270,520 |
| 2026-04-30 | 6.100 | 6.220 | 6.040 | 6.160 | 6.160 | 21,983,750 |
| 2026-04-29 | 5.980 | 6.180 | 5.900 | 6.130 | 6.130 | 40,889,031 |
| 2026-04-28 | 5.880 | 5.980 | 5.780 | 5.790 | 5.790 | 14,115,170 |
| 2026-04-27 | 5.800 | 5.970 | 5.710 | 5.920 | 5.920 | 17,130,859 |
| 2026-04-24 | 5.870 | 5.930 | 5.750 | 5.820 | 5.820 | 13,171,020 |
| 2026-04-23 | 5.930 | 5.970 | 5.840 | 5.900 | 5.900 | 11,423,050 |
| 2026-04-22 | 6.020 | 6.030 | 5.860 | 5.940 | 5.940 | 16,975,221 |
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.