Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.800 | 5.970 | 5.540 | 5.590 | 5.590 | 40,553,872 |
| 2025-04-23 | 5.570 | 5.680 | 5.500 | 5.510 | 5.510 | 18,941,000 |
| 2025-04-22 | 5.640 | 5.780 | 5.540 | 5.570 | 5.570 | 22,123,185 |
| 2025-04-21 | 5.380 | 5.690 | 5.320 | 5.610 | 5.610 | 25,096,714 |
| 2025-04-18 | 5.450 | 5.450 | 5.280 | 5.400 | 5.400 | 13,544,689 |
| 2025-04-17 | 5.410 | 5.500 | 5.370 | 5.390 | 5.390 | 12,767,139 |
| 2025-04-16 | 5.500 | 5.600 | 5.320 | 5.420 | 5.420 | 20,105,449 |
| 2025-04-15 | 5.490 | 5.860 | 5.470 | 5.550 | 5.550 | 27,857,579 |
| 2025-04-14 | 5.490 | 5.530 | 5.440 | 5.480 | 5.480 | 20,442,440 |
| 2025-04-11 | 5.350 | 5.470 | 5.310 | 5.390 | 5.390 | 23,804,395 |
| 2025-04-10 | 5.260 | 5.590 | 5.260 | 5.440 | 5.440 | 34,603,905 |
| 2025-04-09 | 4.900 | 5.240 | 4.530 | 5.190 | 5.190 | 34,980,399 |
| 2025-04-08 | 4.820 | 5.130 | 4.770 | 4.940 | 4.940 | 29,608,368 |
| 2025-04-07 | 5.580 | 5.610 | 4.730 | 4.730 | 4.730 | 39,444,460 |
| 2025-04-03 | 5.800 | 6.030 | 5.750 | 5.910 | 5.910 | 20,056,331 |
| 2025-04-02 | 5.810 | 6.040 | 5.810 | 5.900 | 5.900 | 18,143,249 |
| 2025-04-01 | 5.830 | 5.930 | 5.790 | 5.830 | 5.830 | 14,358,346 |
| 2025-03-31 | 5.880 | 5.880 | 5.660 | 5.790 | 5.790 | 20,780,917 |
| 2025-03-28 | 6.030 | 6.090 | 5.910 | 5.920 | 5.920 | 18,023,710 |
| 2025-03-27 | 6.060 | 6.110 | 5.920 | 6.020 | 6.020 | 16,029,600 |
| 2025-03-26 | 6.010 | 6.140 | 6.000 | 6.070 | 6.070 | 14,935,400 |
| 2025-03-25 | 6.150 | 6.170 | 5.950 | 6.030 | 6.030 | 21,828,015 |
| 2025-03-24 | 6.310 | 6.330 | 5.890 | 6.170 | 6.170 | 37,058,490 |
| 2025-03-21 | 6.470 | 6.480 | 6.260 | 6.290 | 6.290 | 33,970,912 |
| 2025-03-20 | 6.620 | 6.760 | 6.500 | 6.510 | 6.510 | 32,769,962 |
| 2025-03-19 | 6.690 | 6.750 | 6.620 | 6.670 | 6.670 | 34,203,915 |
| 2025-03-18 | 6.830 | 6.880 | 6.600 | 6.750 | 6.750 | 50,469,440 |
| 2025-03-17 | 7.010 | 7.150 | 6.730 | 6.790 | 6.790 | 65,824,240 |
| 2025-03-14 | 6.390 | 6.940 | 6.390 | 6.900 | 6.900 | 95,179,608 |
| 2025-03-13 | 6.650 | 6.720 | 6.280 | 6.410 | 6.410 | 45,953,730 |
| 2025-03-12 | 6.520 | 6.790 | 6.470 | 6.630 | 6.630 | 55,988,799 |
| 2025-03-11 | 6.260 | 6.560 | 6.200 | 6.520 | 6.520 | 41,410,350 |
| 2025-03-10 | 6.400 | 6.440 | 6.280 | 6.380 | 6.380 | 28,036,930 |
| 2025-03-07 | 6.620 | 6.650 | 6.380 | 6.430 | 6.430 | 41,242,078 |
| 2025-03-06 | 6.280 | 6.680 | 6.280 | 6.640 | 6.640 | 67,993,323 |
| 2025-03-05 | 6.290 | 6.320 | 6.130 | 6.250 | 6.250 | 27,277,165 |
| 2025-03-04 | 6.150 | 6.300 | 6.120 | 6.290 | 6.290 | 29,202,986 |
| 2025-03-03 | 6.220 | 6.470 | 6.030 | 6.220 | 6.220 | 45,580,670 |
| 2025-02-28 | 6.740 | 6.850 | 6.140 | 6.210 | 6.210 | 74,572,599 |
| 2025-02-27 | 6.600 | 7.060 | 6.560 | 6.930 | 6.930 | 99,289,158 |
| 2025-02-26 | 6.620 | 6.780 | 6.570 | 6.640 | 6.640 | 52,379,629 |
| 2025-02-25 | 6.550 | 6.710 | 6.450 | 6.550 | 6.550 | 47,382,858 |
| 2025-02-24 | 6.660 | 6.750 | 6.530 | 6.680 | 6.680 | 51,206,833 |
| 2025-02-21 | 6.690 | 6.790 | 6.450 | 6.730 | 6.730 | 70,977,633 |
| 2025-02-20 | 6.750 | 6.900 | 6.600 | 6.680 | 6.680 | 69,761,611 |
| 2025-02-19 | 6.520 | 6.940 | 6.520 | 6.850 | 6.850 | 83,712,345 |
| 2025-02-18 | 7.280 | 7.760 | 6.710 | 6.720 | 6.720 | 124,961,485 |
| 2025-02-17 | 6.980 | 7.340 | 6.810 | 7.060 | 7.060 | 111,589,184 |
| 2025-02-14 | 6.850 | 7.540 | 6.760 | 7.150 | 7.150 | 146,873,016 |
| 2025-02-13 | 6.690 | 7.050 | 6.530 | 6.760 | 6.760 | 101,371,837 |
| 2025-02-12 | 6.720 | 7.090 | 6.610 | 6.810 | 6.810 | 95,200,903 |
| 2025-02-11 | 6.610 | 7.000 | 6.500 | 6.850 | 6.850 | 99,536,056 |
| 2025-02-10 | 6.380 | 6.680 | 6.350 | 6.680 | 6.680 | 78,592,355 |
| 2025-02-07 | 6.500 | 6.550 | 6.260 | 6.410 | 6.410 | 85,420,210 |
| 2025-02-06 | 6.040 | 6.560 | 5.980 | 6.510 | 6.510 | 92,885,795 |
| 2025-02-05 | 5.930 | 6.060 | 5.900 | 6.050 | 6.050 | 54,507,029 |
| 2025-01-27 | 6.230 | 6.300 | 5.810 | 5.810 | 5.810 | 48,814,800 |
| 2025-01-24 | 5.870 | 6.360 | 5.750 | 6.140 | 6.140 | 78,331,130 |
| 2025-01-23 | 6.010 | 6.110 | 5.900 | 5.900 | 5.900 | 57,096,638 |
| 2025-01-22 | 6.110 | 6.180 | 5.900 | 5.910 | 5.910 | 73,233,524 |
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.