Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.120 | 8.180 | 7.620 | 7.720 | 7.720 | 55,738,055 |
| 2026-01-15 | 8.300 | 8.470 | 8.000 | 8.160 | 8.160 | 70,969,112 |
| 2026-01-14 | 8.280 | 8.750 | 8.240 | 8.480 | 8.480 | 114,296,454 |
| 2026-01-13 | 8.500 | 8.960 | 7.960 | 8.380 | 8.380 | 139,162,679 |
| 2026-01-12 | 8.050 | 8.340 | 7.970 | 8.300 | 8.300 | 102,422,333 |
| 2026-01-09 | 7.440 | 7.940 | 7.420 | 7.890 | 7.890 | 89,978,106 |
| 2026-01-08 | 7.330 | 7.540 | 7.310 | 7.480 | 7.480 | 50,749,377 |
| 2026-01-07 | 7.380 | 7.650 | 7.320 | 7.420 | 7.420 | 54,949,160 |
| 2026-01-06 | 7.360 | 7.480 | 7.280 | 7.400 | 7.400 | 50,807,098 |
| 2026-01-05 | 7.120 | 7.500 | 7.110 | 7.400 | 7.400 | 63,321,540 |
| 2025-12-31 | 6.970 | 7.240 | 6.960 | 7.100 | 7.100 | 47,691,485 |
| 2025-12-30 | 7.040 | 7.210 | 6.950 | 7.020 | 7.020 | 44,436,194 |
| 2025-12-29 | 7.080 | 7.130 | 6.980 | 6.990 | 6.990 | 30,667,810 |
| 2025-12-26 | 7.180 | 7.230 | 7.030 | 7.110 | 7.110 | 42,521,141 |
| 2025-12-25 | 7.320 | 7.370 | 7.170 | 7.210 | 7.210 | 40,702,031 |
| 2025-12-24 | 7.080 | 7.280 | 7.060 | 7.280 | 7.280 | 48,006,307 |
| 2025-12-23 | 7.090 | 7.240 | 6.890 | 7.140 | 7.140 | 54,549,426 |
| 2025-12-22 | 7.160 | 7.230 | 7.090 | 7.120 | 7.120 | 43,083,510 |
| 2025-12-19 | 7.270 | 7.320 | 7.020 | 7.270 | 7.270 | 53,374,923 |
| 2025-12-18 | 7.060 | 7.430 | 7.020 | 7.260 | 7.260 | 57,619,877 |
| 2025-12-17 | 7.090 | 7.200 | 6.880 | 7.170 | 7.170 | 61,306,153 |
| 2025-12-16 | 7.620 | 7.690 | 7.100 | 7.130 | 7.130 | 64,427,863 |
| 2025-12-15 | 7.430 | 7.720 | 7.350 | 7.550 | 7.550 | 65,164,835 |
| 2025-12-12 | 7.720 | 7.820 | 7.460 | 7.510 | 7.510 | 58,762,343 |
| 2025-12-11 | 8.140 | 8.190 | 7.760 | 7.800 | 7.800 | 80,237,430 |
| 2025-12-10 | 8.190 | 8.500 | 8.030 | 8.250 | 8.250 | 98,692,209 |
| 2025-12-09 | 7.990 | 8.440 | 7.930 | 8.140 | 8.140 | 116,110,208 |
| 2025-12-08 | 7.610 | 8.240 | 7.600 | 8.060 | 8.060 | 115,261,099 |
| 2025-12-05 | 7.440 | 7.740 | 7.210 | 7.670 | 7.670 | 90,840,067 |
| 2025-12-04 | 7.500 | 7.700 | 7.270 | 7.290 | 7.290 | 77,103,241 |
| 2025-12-03 | 7.780 | 7.980 | 7.540 | 7.640 | 7.640 | 94,206,620 |
| 2025-12-02 | 7.720 | 8.300 | 7.650 | 7.970 | 7.970 | 140,343,526 |
| 2025-12-01 | 7.570 | 7.820 | 7.480 | 7.730 | 7.730 | 97,349,680 |
| 2025-11-28 | 7.460 | 7.810 | 7.380 | 7.640 | 7.640 | 95,040,061 |
| 2025-11-27 | 8.060 | 8.140 | 7.510 | 7.530 | 7.530 | 141,548,213 |
| 2025-11-26 | 8.660 | 8.840 | 8.020 | 8.080 | 8.080 | 209,709,202 |
| 2025-11-25 | 7.780 | 9.540 | 7.780 | 9.090 | 9.090 | 258,309,532 |
| 2025-11-24 | 8.000 | 8.090 | 7.470 | 7.950 | 7.950 | 171,466,938 |
| 2025-11-21 | 7.120 | 8.570 | 7.090 | 7.770 | 7.770 | 211,510,209 |
| 2025-11-20 | 7.380 | 7.430 | 7.130 | 7.140 | 7.140 | 71,799,023 |
| 2025-11-19 | 7.440 | 7.740 | 7.220 | 7.470 | 7.470 | 86,463,408 |
| 2025-11-18 | 7.240 | 7.940 | 7.180 | 7.600 | 7.600 | 127,250,880 |
| 2025-11-17 | 6.950 | 7.700 | 6.920 | 7.360 | 7.360 | 92,669,974 |
| 2025-11-14 | 6.910 | 7.280 | 6.870 | 7.060 | 7.060 | 69,930,790 |
| 2025-11-13 | 6.730 | 6.980 | 6.610 | 6.920 | 6.920 | 44,973,983 |
| 2025-11-12 | 6.700 | 6.910 | 6.680 | 6.750 | 6.750 | 27,465,240 |
| 2025-11-11 | 6.760 | 6.810 | 6.670 | 6.700 | 6.700 | 23,924,413 |
| 2025-11-10 | 6.640 | 6.880 | 6.620 | 6.810 | 6.810 | 31,138,861 |
| 2025-11-07 | 6.630 | 6.730 | 6.600 | 6.630 | 6.630 | 16,785,371 |
| 2025-11-06 | 6.800 | 6.840 | 6.640 | 6.670 | 6.670 | 23,848,838 |
| 2025-11-05 | 6.700 | 6.890 | 6.670 | 6.840 | 6.840 | 30,367,574 |
| 2025-11-04 | 6.690 | 6.860 | 6.590 | 6.820 | 6.820 | 35,204,068 |
| 2025-11-03 | 6.570 | 6.810 | 6.530 | 6.740 | 6.740 | 37,657,356 |
| 2025-10-31 | 6.350 | 6.730 | 6.340 | 6.570 | 6.570 | 31,293,869 |
| 2025-10-30 | 6.480 | 6.490 | 6.300 | 6.300 | 6.300 | 19,783,865 |
| 2025-10-29 | 6.460 | 6.510 | 6.400 | 6.490 | 6.490 | 27,361,243 |
| 2025-10-28 | 6.440 | 6.820 | 6.410 | 6.580 | 6.580 | 50,523,044 |
| 2025-10-27 | 6.320 | 6.400 | 6.260 | 6.370 | 6.370 | 17,946,550 |
| 2025-10-24 | 6.320 | 6.340 | 6.260 | 6.290 | 6.290 | 9,831,800 |
| 2025-10-23 | 6.260 | 6.320 | 6.180 | 6.320 | 6.320 | 11,639,000 |
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.