Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.210 | 6.400 | 6.020 | 6.320 | 6.320 | 98,585,905 |
| 2025-01-20 | 6.450 | 6.580 | 6.090 | 6.150 | 6.150 | 126,473,334 |
| 2025-01-17 | 6.460 | 7.100 | 6.380 | 6.830 | 6.830 | 170,614,862 |
| 2025-01-16 | 6.620 | 6.940 | 6.480 | 6.590 | 6.590 | 192,053,281 |
| 2025-01-15 | 5.700 | 6.710 | 5.660 | 6.710 | 6.710 | 200,662,222 |
| 2025-01-14 | 5.320 | 5.590 | 5.260 | 5.590 | 5.590 | 58,729,471 |
| 2025-01-13 | 5.060 | 5.320 | 4.990 | 5.220 | 5.220 | 33,218,248 |
| 2025-01-10 | 5.360 | 5.660 | 5.170 | 5.190 | 5.190 | 57,696,023 |
| 2025-01-09 | 5.230 | 5.590 | 5.190 | 5.440 | 5.440 | 66,031,321 |
| 2025-01-08 | 5.170 | 5.310 | 5.030 | 5.250 | 5.250 | 38,819,165 |
| 2025-01-07 | 5.120 | 5.220 | 5.050 | 5.210 | 5.210 | 32,374,750 |
| 2025-01-06 | 5.080 | 5.170 | 4.830 | 5.040 | 5.040 | 32,969,100 |
| 2025-01-03 | 5.490 | 5.550 | 5.020 | 5.050 | 5.050 | 47,026,638 |
| 2025-01-02 | 5.490 | 5.600 | 5.310 | 5.460 | 5.460 | 41,298,924 |
| 2024-12-31 | 5.750 | 5.850 | 5.450 | 5.470 | 5.470 | 44,015,976 |
| 2024-12-30 | 5.920 | 6.010 | 5.650 | 5.760 | 5.760 | 44,684,420 |
| 2024-12-27 | 5.960 | 6.190 | 5.900 | 5.970 | 5.970 | 49,643,119 |
| 2024-12-26 | 5.950 | 6.110 | 5.830 | 5.990 | 5.990 | 47,528,991 |
| 2024-12-25 | 6.160 | 6.220 | 5.750 | 5.910 | 5.910 | 63,325,969 |
| 2024-12-24 | 6.260 | 6.370 | 6.000 | 6.200 | 6.200 | 66,741,193 |
| 2024-12-23 | 7.140 | 7.180 | 6.220 | 6.380 | 6.380 | 102,531,559 |
| 2024-12-20 | 7.330 | 7.660 | 7.230 | 7.270 | 7.270 | 76,700,351 |
| 2024-12-19 | 7.380 | 7.580 | 7.110 | 7.520 | 7.520 | 98,694,996 |
| 2024-12-18 | 7.250 | 7.720 | 7.120 | 7.670 | 7.670 | 107,113,605 |
| 2024-12-17 | 7.810 | 8.330 | 7.230 | 7.350 | 7.350 | 122,487,309 |
| 2024-12-16 | 8.900 | 8.930 | 7.950 | 8.110 | 8.110 | 208,368,352 |
| 2024-12-13 | 7.380 | 8.900 | 7.380 | 8.900 | 8.900 | 128,577,516 |
| 2024-12-12 | 7.200 | 8.200 | 7.100 | 7.420 | 7.420 | 196,473,762 |
| 2024-12-11 | 6.670 | 6.890 | 6.580 | 6.830 | 6.830 | 92,285,317 |
| 2024-12-10 | 6.700 | 6.860 | 6.500 | 6.690 | 6.690 | 93,238,125 |
| 2024-12-09 | 6.570 | 6.740 | 6.350 | 6.490 | 6.490 | 58,795,291 |
| 2024-12-06 | 6.520 | 6.870 | 6.430 | 6.620 | 6.620 | 83,632,503 |
| 2024-12-05 | 6.200 | 6.600 | 6.200 | 6.590 | 6.590 | 79,599,332 |
| 2024-12-04 | 6.500 | 6.500 | 6.120 | 6.150 | 6.150 | 71,697,416 |
| 2024-12-03 | 6.590 | 6.720 | 6.340 | 6.620 | 6.620 | 91,128,938 |
| 2024-12-02 | 6.470 | 6.730 | 6.450 | 6.600 | 6.600 | 99,454,759 |
| 2024-11-29 | 6.360 | 6.580 | 6.120 | 6.430 | 6.430 | 86,864,476 |
| 2024-11-28 | 6.600 | 6.850 | 6.330 | 6.460 | 6.460 | 123,414,569 |
| 2024-11-27 | 6.120 | 7.000 | 5.940 | 6.880 | 6.880 | 149,034,468 |
| 2024-11-26 | 6.580 | 7.230 | 6.100 | 6.160 | 6.160 | 157,204,617 |
| 2024-11-25 | 6.920 | 7.040 | 6.300 | 6.580 | 6.580 | 199,771,649 |
| 2024-11-22 | 5.680 | 6.850 | 5.520 | 6.850 | 6.850 | 102,875,897 |
| 2024-11-21 | 5.600 | 5.920 | 5.590 | 5.710 | 5.710 | 57,715,314 |
| 2024-11-20 | 5.330 | 5.710 | 5.230 | 5.630 | 5.630 | 48,917,855 |
| 2024-11-19 | 5.100 | 5.310 | 5.020 | 5.280 | 5.280 | 30,586,660 |
| 2024-11-18 | 5.650 | 5.700 | 5.070 | 5.140 | 5.140 | 51,171,599 |
| 2024-11-15 | 5.550 | 5.910 | 5.530 | 5.600 | 5.600 | 62,219,005 |
| 2024-11-14 | 5.700 | 5.900 | 5.560 | 5.580 | 5.580 | 40,032,938 |
| 2024-11-13 | 5.610 | 5.780 | 5.530 | 5.750 | 5.750 | 42,492,640 |
| 2024-11-12 | 5.840 | 5.840 | 5.520 | 5.620 | 5.620 | 43,091,817 |
| 2024-11-11 | 5.490 | 5.840 | 5.490 | 5.830 | 5.830 | 47,608,374 |
| 2024-11-08 | 5.670 | 5.760 | 5.530 | 5.570 | 5.570 | 46,579,088 |
| 2024-11-07 | 5.380 | 5.700 | 5.350 | 5.650 | 5.650 | 57,905,927 |
| 2024-11-06 | 5.280 | 5.550 | 5.250 | 5.460 | 5.460 | 57,685,298 |
| 2024-11-05 | 5.080 | 5.280 | 5.050 | 5.270 | 5.270 | 33,390,759 |
| 2024-11-04 | 4.890 | 5.090 | 4.890 | 5.080 | 5.080 | 24,421,945 |
| 2024-11-01 | 5.320 | 5.350 | 4.900 | 4.920 | 4.920 | 47,854,722 |
| 2024-10-31 | 5.210 | 5.490 | 5.190 | 5.360 | 5.360 | 34,324,813 |
| 2024-10-30 | 5.280 | 5.380 | 5.160 | 5.270 | 5.270 | 33,887,750 |
| 2024-10-29 | 5.580 | 5.670 | 5.320 | 5.370 | 5.370 | 44,931,701 |
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.