Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.020 | 6.030 | 5.860 | 5.940 | 5.940 | 16,975,221 |
| 2026-04-21 | 5.960 | 6.070 | 5.930 | 6.040 | 6.040 | 19,594,510 |
| 2026-04-20 | 5.910 | 5.980 | 5.880 | 5.980 | 5.980 | 12,463,950 |
| 2026-04-17 | 5.960 | 5.970 | 5.850 | 5.910 | 5.910 | 15,251,700 |
| 2026-04-16 | 5.860 | 6.010 | 5.830 | 5.990 | 5.990 | 18,337,449 |
| 2026-04-15 | 5.950 | 5.980 | 5.830 | 5.840 | 5.840 | 13,295,400 |
| 2026-04-14 | 6.000 | 6.020 | 5.840 | 5.920 | 5.920 | 13,734,030 |
| 2026-04-13 | 5.950 | 5.970 | 5.880 | 5.920 | 5.920 | 11,188,100 |
| 2026-04-10 | 5.950 | 6.050 | 5.950 | 5.970 | 5.970 | 12,436,770 |
| 2026-04-09 | 6.080 | 6.110 | 5.900 | 5.910 | 5.910 | 20,062,600 |
| 2026-04-08 | 5.930 | 6.180 | 5.930 | 6.180 | 6.180 | 20,285,830 |
| 2026-04-07 | 5.770 | 5.850 | 5.730 | 5.830 | 5.830 | 9,922,211 |
| 2026-04-03 | 5.950 | 6.010 | 5.710 | 5.730 | 5.730 | 12,665,670 |
| 2026-04-02 | 6.120 | 6.120 | 5.890 | 5.940 | 5.940 | 14,222,690 |
| 2026-04-01 | 6.100 | 6.140 | 6.020 | 6.120 | 6.120 | 11,589,870 |
| 2026-03-31 | 6.100 | 6.190 | 5.980 | 5.990 | 5.990 | 9,604,201 |
| 2026-03-30 | 5.990 | 6.090 | 5.920 | 6.090 | 6.090 | 10,796,550 |
| 2026-03-27 | 5.910 | 6.090 | 5.870 | 6.070 | 6.070 | 10,970,590 |
| 2026-03-26 | 6.140 | 6.180 | 5.930 | 5.960 | 5.960 | 12,808,570 |
| 2026-03-25 | 5.970 | 6.160 | 5.970 | 6.150 | 6.150 | 13,768,660 |
| 2026-03-24 | 5.880 | 6.000 | 5.740 | 5.990 | 5.990 | 17,583,811 |
| 2026-03-23 | 5.990 | 6.040 | 5.700 | 5.760 | 5.760 | 22,657,980 |
| 2026-03-20 | 6.440 | 6.450 | 6.090 | 6.110 | 6.110 | 18,521,100 |
| 2026-03-19 | 6.440 | 6.480 | 6.350 | 6.390 | 6.390 | 11,496,800 |
| 2026-03-18 | 6.420 | 6.520 | 6.410 | 6.520 | 6.520 | 10,513,530 |
| 2026-03-17 | 6.580 | 6.640 | 6.430 | 6.440 | 6.440 | 15,092,460 |
| 2026-03-16 | 6.460 | 6.560 | 6.430 | 6.540 | 6.540 | 15,408,540 |
| 2026-03-13 | 6.630 | 6.750 | 6.510 | 6.530 | 6.530 | 22,798,131 |
| 2026-03-12 | 6.610 | 6.640 | 6.520 | 6.550 | 6.550 | 12,679,770 |
| 2026-03-11 | 6.660 | 6.740 | 6.610 | 6.620 | 6.620 | 14,185,590 |
| 2026-03-10 | 6.660 | 6.740 | 6.600 | 6.700 | 6.700 | 19,791,670 |
| 2026-03-09 | 6.500 | 6.610 | 6.370 | 6.600 | 6.600 | 19,039,789 |
| 2026-03-06 | 6.510 | 6.600 | 6.480 | 6.580 | 6.580 | 14,587,680 |
| 2026-03-05 | 6.480 | 6.650 | 6.450 | 6.560 | 6.560 | 24,202,939 |
| 2026-03-04 | 6.310 | 6.460 | 6.270 | 6.360 | 6.360 | 19,257,160 |
| 2026-03-03 | 6.760 | 6.780 | 6.340 | 6.360 | 6.360 | 31,781,279 |
| 2026-03-02 | 6.980 | 7.010 | 6.720 | 6.730 | 6.730 | 36,892,699 |
| 2026-02-27 | 7.020 | 7.090 | 6.980 | 7.090 | 7.090 | 20,090,770 |
| 2026-02-26 | 7.150 | 7.180 | 7.000 | 7.020 | 7.020 | 29,753,510 |
| 2026-02-25 | 7.110 | 7.190 | 7.060 | 7.130 | 7.130 | 32,777,898 |
| 2026-02-24 | 7.350 | 7.430 | 7.110 | 7.130 | 7.130 | 41,164,398 |
| 2026-02-13 | 7.470 | 7.540 | 7.330 | 7.340 | 7.340 | 39,289,480 |
| 2026-02-12 | 7.650 | 7.790 | 7.400 | 7.490 | 7.490 | 65,715,289 |
| 2026-02-11 | 7.990 | 8.120 | 7.720 | 7.800 | 7.800 | 90,949,820 |
| 2026-02-10 | 7.650 | 8.190 | 7.610 | 7.780 | 7.780 | 124,055,602 |
| 2026-02-09 | 7.200 | 7.500 | 7.200 | 7.450 | 7.450 | 50,324,848 |
| 2026-02-06 | 7.070 | 7.190 | 6.930 | 7.120 | 7.120 | 30,924,990 |
| 2026-02-05 | 7.030 | 7.230 | 7.010 | 7.110 | 7.110 | 31,727,561 |
| 2026-02-04 | 7.070 | 7.180 | 6.970 | 7.100 | 7.100 | 26,627,109 |
| 2026-02-03 | 7.050 | 7.140 | 6.970 | 7.130 | 7.130 | 31,082,619 |
| 2026-02-02 | 6.980 | 7.150 | 6.880 | 6.890 | 6.890 | 27,977,660 |
| 2026-01-30 | 7.100 | 7.170 | 6.950 | 7.050 | 7.050 | 36,351,641 |
| 2026-01-29 | 7.010 | 7.400 | 6.870 | 7.180 | 7.180 | 55,698,168 |
| 2026-01-28 | 7.120 | 7.290 | 7.030 | 7.050 | 7.050 | 32,096,711 |
| 2026-01-27 | 7.240 | 7.380 | 7.010 | 7.170 | 7.170 | 35,352,793 |
| 2026-01-26 | 7.680 | 7.680 | 7.110 | 7.270 | 7.270 | 54,262,500 |
| 2026-01-23 | 7.410 | 7.710 | 7.350 | 7.630 | 7.630 | 45,869,871 |
| 2026-01-22 | 7.350 | 7.510 | 7.290 | 7.390 | 7.390 | 37,009,230 |
| 2026-01-21 | 7.350 | 7.530 | 7.280 | 7.330 | 7.330 | 40,185,930 |
| 2026-01-20 | 7.710 | 7.780 | 7.360 | 7.440 | 7.440 | 39,547,512 |
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.