Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.260 | 6.320 | 6.180 | 6.320 | 6.320 | 11,639,000 |
| 2025-10-22 | 6.270 | 6.330 | 6.230 | 6.260 | 6.260 | 8,928,210 |
| 2025-10-21 | 6.170 | 6.290 | 6.130 | 6.290 | 6.290 | 11,676,405 |
| 2025-10-20 | 6.150 | 6.190 | 6.110 | 6.170 | 6.170 | 11,268,336 |
| 2025-10-17 | 6.230 | 6.270 | 6.080 | 6.090 | 6.090 | 11,537,390 |
| 2025-10-16 | 6.310 | 6.350 | 6.220 | 6.240 | 6.240 | 9,510,146 |
| 2025-10-15 | 6.230 | 6.340 | 6.210 | 6.340 | 6.340 | 11,112,697 |
| 2025-10-14 | 6.310 | 6.420 | 6.220 | 6.240 | 6.240 | 15,956,328 |
| 2025-10-13 | 6.170 | 6.310 | 6.050 | 6.310 | 6.310 | 16,034,108 |
| 2025-10-10 | 6.440 | 6.510 | 6.410 | 6.450 | 6.450 | 13,379,273 |
| 2025-10-09 | 6.490 | 6.500 | 6.400 | 6.460 | 6.460 | 15,475,295 |
| 2025-09-30 | 6.590 | 6.660 | 6.490 | 6.500 | 6.500 | 16,116,242 |
| 2025-09-29 | 6.510 | 6.590 | 6.450 | 6.560 | 6.560 | 14,662,600 |
| 2025-09-26 | 6.630 | 6.660 | 6.490 | 6.540 | 6.540 | 19,274,736 |
| 2025-09-25 | 6.600 | 6.920 | 6.580 | 6.690 | 6.690 | 29,114,947 |
| 2025-09-24 | 6.460 | 6.650 | 6.440 | 6.630 | 6.630 | 18,147,014 |
| 2025-09-23 | 6.680 | 6.700 | 6.390 | 6.530 | 6.530 | 27,510,708 |
| 2025-09-22 | 6.770 | 6.790 | 6.610 | 6.720 | 6.720 | 22,863,863 |
| 2025-09-19 | 6.810 | 6.930 | 6.740 | 6.770 | 6.770 | 24,386,912 |
| 2025-09-18 | 7.050 | 7.220 | 6.800 | 6.860 | 6.860 | 48,063,530 |
| 2025-09-17 | 7.150 | 7.220 | 7.030 | 7.060 | 7.060 | 53,689,706 |
| 2025-09-16 | 7.150 | 7.670 | 7.040 | 7.260 | 7.260 | 98,371,417 |
| 2025-09-15 | 6.740 | 7.030 | 6.700 | 6.970 | 6.970 | 50,288,041 |
| 2025-09-12 | 6.810 | 6.880 | 6.730 | 6.780 | 6.780 | 26,640,621 |
| 2025-09-11 | 6.760 | 6.850 | 6.580 | 6.850 | 6.850 | 29,638,532 |
| 2025-09-10 | 6.660 | 6.830 | 6.610 | 6.770 | 6.770 | 23,293,754 |
| 2025-09-09 | 6.790 | 6.830 | 6.640 | 6.680 | 6.680 | 21,589,517 |
| 2025-09-08 | 6.710 | 6.800 | 6.670 | 6.800 | 6.800 | 24,885,676 |
| 2025-09-05 | 6.660 | 6.750 | 6.480 | 6.750 | 6.750 | 27,976,096 |
| 2025-09-04 | 6.600 | 6.750 | 6.550 | 6.640 | 6.640 | 30,540,572 |
| 2025-09-03 | 6.790 | 6.870 | 6.570 | 6.580 | 6.580 | 30,862,258 |
| 2025-09-02 | 6.960 | 7.000 | 6.660 | 6.760 | 6.760 | 38,212,092 |
| 2025-09-01 | 6.960 | 7.050 | 6.920 | 7.000 | 7.000 | 34,591,720 |
| 2025-08-29 | 7.130 | 7.160 | 6.950 | 6.960 | 6.960 | 44,152,193 |
| 2025-08-28 | 7.340 | 7.450 | 6.900 | 7.200 | 7.200 | 69,410,300 |
| 2025-08-27 | 7.790 | 7.880 | 7.320 | 7.350 | 7.350 | 88,948,153 |
| 2025-08-26 | 7.650 | 8.070 | 7.550 | 7.900 | 7.900 | 103,889,222 |
| 2025-08-25 | 7.640 | 7.690 | 7.530 | 7.650 | 7.650 | 51,379,603 |
| 2025-08-22 | 7.670 | 7.730 | 7.600 | 7.680 | 7.680 | 38,508,314 |
| 2025-08-21 | 7.770 | 7.850 | 7.620 | 7.720 | 7.720 | 44,512,705 |
| 2025-08-20 | 7.670 | 7.810 | 7.600 | 7.720 | 7.720 | 48,389,957 |
| 2025-08-19 | 7.700 | 7.850 | 7.610 | 7.690 | 7.690 | 61,956,750 |
| 2025-08-18 | 7.490 | 7.770 | 7.480 | 7.770 | 7.770 | 74,849,439 |
| 2025-08-15 | 7.280 | 7.550 | 7.220 | 7.480 | 7.480 | 57,430,612 |
| 2025-08-14 | 7.380 | 7.540 | 7.300 | 7.300 | 7.300 | 54,046,426 |
| 2025-08-13 | 7.390 | 7.490 | 7.320 | 7.360 | 7.360 | 31,301,512 |
| 2025-08-12 | 7.490 | 7.540 | 7.370 | 7.380 | 7.380 | 27,904,880 |
| 2025-08-11 | 7.320 | 7.550 | 7.310 | 7.490 | 7.490 | 35,934,708 |
| 2025-08-08 | 7.490 | 7.550 | 7.290 | 7.340 | 7.340 | 40,182,137 |
| 2025-08-07 | 7.490 | 7.580 | 7.430 | 7.540 | 7.540 | 45,984,676 |
| 2025-08-06 | 7.350 | 7.690 | 7.320 | 7.570 | 7.570 | 73,025,670 |
| 2025-08-05 | 7.250 | 7.400 | 7.220 | 7.320 | 7.320 | 40,625,800 |
| 2025-08-04 | 7.080 | 7.260 | 7.000 | 7.260 | 7.260 | 31,513,890 |
| 2025-08-01 | 7.100 | 7.190 | 7.040 | 7.170 | 7.170 | 29,570,600 |
| 2025-07-31 | 7.340 | 7.350 | 7.100 | 7.140 | 7.140 | 36,546,470 |
| 2025-07-30 | 7.220 | 7.350 | 7.120 | 7.280 | 7.280 | 51,123,982 |
| 2025-07-29 | 7.190 | 7.290 | 7.020 | 7.290 | 7.290 | 46,182,390 |
| 2025-07-28 | 7.160 | 7.260 | 7.110 | 7.200 | 7.200 | 29,780,730 |
| 2025-07-25 | 7.200 | 7.290 | 7.110 | 7.160 | 7.160 | 25,595,040 |
| 2025-07-24 | 7.050 | 7.200 | 7.040 | 7.190 | 7.190 | 28,718,657 |
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.