Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.100 | 7.150 | 7.040 | 7.040 | 7.040 | 27,388,285 |
| 2025-07-22 | 7.280 | 7.290 | 7.080 | 7.150 | 7.150 | 38,096,549 |
| 2025-07-21 | 7.210 | 7.390 | 7.180 | 7.300 | 7.300 | 33,200,739 |
| 2025-07-18 | 7.330 | 7.400 | 7.150 | 7.230 | 7.230 | 39,901,435 |
| 2025-07-17 | 7.250 | 7.360 | 7.210 | 7.310 | 7.310 | 33,547,400 |
| 2025-07-16 | 7.290 | 7.550 | 7.260 | 7.330 | 7.330 | 48,347,163 |
| 2025-07-15 | 7.290 | 7.400 | 7.200 | 7.300 | 7.300 | 40,030,310 |
| 2025-07-14 | 7.460 | 7.500 | 7.230 | 7.300 | 7.300 | 45,667,640 |
| 2025-07-11 | 7.490 | 7.580 | 7.320 | 7.500 | 7.500 | 38,687,090 |
| 2025-07-10 | 7.530 | 7.640 | 7.420 | 7.510 | 7.510 | 43,852,782 |
| 2025-07-09 | 7.630 | 7.730 | 7.540 | 7.570 | 7.570 | 62,457,490 |
| 2025-07-08 | 7.370 | 7.780 | 7.300 | 7.660 | 7.660 | 96,535,273 |
| 2025-07-07 | 7.300 | 7.480 | 7.260 | 7.340 | 7.340 | 42,027,700 |
| 2025-07-04 | 7.380 | 7.590 | 7.350 | 7.400 | 7.400 | 60,193,320 |
| 2025-07-03 | 7.610 | 7.630 | 7.320 | 7.450 | 7.450 | 60,541,498 |
| 2025-07-02 | 7.500 | 7.800 | 7.400 | 7.600 | 7.600 | 84,113,965 |
| 2025-07-01 | 7.690 | 7.690 | 7.460 | 7.570 | 7.570 | 67,156,360 |
| 2025-06-30 | 7.310 | 7.750 | 7.310 | 7.680 | 7.680 | 105,340,218 |
| 2025-06-27 | 7.280 | 7.430 | 7.220 | 7.360 | 7.360 | 49,631,545 |
| 2025-06-26 | 7.330 | 7.450 | 7.270 | 7.310 | 7.310 | 60,227,305 |
| 2025-06-25 | 7.480 | 7.570 | 7.280 | 7.410 | 7.410 | 71,169,054 |
| 2025-06-24 | 7.110 | 7.590 | 7.100 | 7.360 | 7.360 | 89,729,867 |
| 2025-06-23 | 6.810 | 7.120 | 6.810 | 7.100 | 7.100 | 56,417,850 |
| 2025-06-20 | 7.280 | 7.410 | 6.970 | 7.000 | 7.000 | 69,938,098 |
| 2025-06-19 | 7.060 | 7.500 | 7.040 | 7.220 | 7.220 | 85,908,533 |
| 2025-06-18 | 7.500 | 7.740 | 7.250 | 7.300 | 7.300 | 96,826,275 |
| 2025-06-17 | 7.570 | 7.840 | 7.400 | 7.410 | 7.410 | 137,078,210 |
| 2025-06-16 | 7.120 | 7.500 | 7.080 | 7.410 | 7.410 | 126,760,138 |
| 2025-06-13 | 7.960 | 8.110 | 7.200 | 7.260 | 7.260 | 181,171,050 |
| 2025-06-12 | 8.510 | 8.690 | 8.080 | 8.210 | 8.210 | 202,814,208 |
| 2025-06-11 | 8.340 | 9.280 | 7.850 | 8.780 | 8.780 | 275,101,306 |
| 2025-06-10 | 7.060 | 7.990 | 6.950 | 7.990 | 7.990 | 234,709,126 |
| 2025-06-09 | 6.350 | 6.740 | 6.320 | 6.660 | 6.660 | 65,653,667 |
| 2025-06-06 | 6.490 | 6.490 | 6.270 | 6.340 | 6.340 | 39,890,643 |
| 2025-06-05 | 6.290 | 6.580 | 6.250 | 6.480 | 6.480 | 69,921,410 |
| 2025-06-04 | 6.160 | 6.330 | 6.080 | 6.290 | 6.290 | 34,030,245 |
| 2025-06-03 | 6.110 | 6.450 | 6.050 | 6.160 | 6.160 | 50,888,337 |
| 2025-05-30 | 6.270 | 6.570 | 6.080 | 6.100 | 6.100 | 46,097,200 |
| 2025-05-29 | 6.150 | 6.280 | 6.110 | 6.280 | 6.280 | 26,330,608 |
| 2025-05-28 | 6.200 | 6.240 | 6.060 | 6.140 | 6.140 | 20,204,738 |
| 2025-05-27 | 6.230 | 6.290 | 6.110 | 6.190 | 6.190 | 24,548,305 |
| 2025-05-26 | 5.960 | 6.260 | 5.900 | 6.250 | 6.250 | 44,245,819 |
| 2025-05-23 | 6.090 | 6.100 | 5.920 | 5.920 | 5.920 | 28,802,200 |
| 2025-05-22 | 6.140 | 6.280 | 6.060 | 6.200 | 6.200 | 28,186,222 |
| 2025-05-21 | 6.230 | 6.270 | 6.110 | 6.160 | 6.160 | 16,790,030 |
| 2025-05-20 | 6.110 | 6.290 | 6.040 | 6.270 | 6.270 | 27,626,429 |
| 2025-05-19 | 6.100 | 6.150 | 5.980 | 6.110 | 6.110 | 16,629,100 |
| 2025-05-16 | 6.010 | 6.150 | 5.980 | 6.090 | 6.090 | 16,301,900 |
| 2025-05-15 | 6.140 | 6.150 | 6.010 | 6.030 | 6.030 | 17,175,692 |
| 2025-05-14 | 6.080 | 6.160 | 6.020 | 6.140 | 6.140 | 22,591,400 |
| 2025-05-13 | 6.210 | 6.260 | 6.080 | 6.090 | 6.090 | 18,237,360 |
| 2025-05-12 | 6.130 | 6.190 | 6.090 | 6.150 | 6.150 | 15,651,958 |
| 2025-05-09 | 6.180 | 6.220 | 6.060 | 6.110 | 6.110 | 22,035,260 |
| 2025-05-08 | 6.000 | 6.200 | 6.000 | 6.170 | 6.170 | 26,771,200 |
| 2025-05-07 | 6.260 | 6.280 | 5.980 | 6.070 | 6.070 | 36,411,112 |
| 2025-05-06 | 5.920 | 6.170 | 5.920 | 6.170 | 6.170 | 34,185,152 |
| 2025-04-30 | 5.880 | 5.980 | 5.820 | 5.920 | 5.920 | 25,551,245 |
| 2025-04-29 | 5.660 | 5.880 | 5.580 | 5.820 | 5.820 | 26,475,190 |
| 2025-04-28 | 5.630 | 5.950 | 5.610 | 5.800 | 5.800 | 40,651,620 |
| 2025-04-25 | 5.610 | 5.730 | 5.530 | 5.690 | 5.690 | 30,960,885 |
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.