Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.310 | 5.590 | 5.260 | 5.560 | 5.560 | 48,871,995 |
| 2024-10-25 | 5.230 | 5.430 | 5.230 | 5.360 | 5.360 | 35,428,036 |
| 2024-10-24 | 5.300 | 5.320 | 5.150 | 5.270 | 5.270 | 38,819,264 |
| 2024-10-23 | 5.410 | 5.540 | 5.300 | 5.350 | 5.350 | 72,952,323 |
| 2024-10-22 | 5.430 | 6.080 | 5.350 | 5.630 | 5.630 | 104,811,829 |
| 2024-10-21 | 5.150 | 5.450 | 5.150 | 5.400 | 5.400 | 62,593,466 |
| 2024-10-18 | 4.980 | 5.240 | 4.900 | 5.120 | 5.120 | 51,408,387 |
| 2024-10-17 | 4.980 | 5.170 | 4.980 | 5.020 | 5.020 | 43,437,592 |
| 2024-10-16 | 4.830 | 5.140 | 4.830 | 5.000 | 5.000 | 44,013,277 |
| 2024-10-15 | 4.880 | 5.350 | 4.740 | 5.020 | 5.020 | 58,960,428 |
| 2024-10-14 | 4.690 | 4.930 | 4.600 | 4.920 | 4.920 | 32,938,750 |
| 2024-10-11 | 4.930 | 4.940 | 4.530 | 4.630 | 4.630 | 38,906,910 |
| 2024-10-10 | 5.030 | 5.240 | 4.840 | 4.970 | 4.970 | 44,184,991 |
| 2024-10-09 | 5.610 | 5.650 | 4.960 | 4.960 | 4.960 | 85,531,910 |
| 2024-10-08 | 6.100 | 6.170 | 5.350 | 6.000 | 6.000 | 110,740,675 |
| 2024-09-30 | 4.760 | 5.280 | 4.620 | 5.240 | 5.240 | 90,254,580 |
| 2024-09-27 | 4.320 | 4.640 | 4.280 | 4.540 | 4.540 | 64,237,987 |
| 2024-09-26 | 4.170 | 4.260 | 4.100 | 4.250 | 4.250 | 42,409,520 |
| 2024-09-25 | 4.040 | 4.280 | 4.030 | 4.160 | 4.160 | 55,992,160 |
| 2024-09-24 | 3.920 | 4.020 | 3.840 | 4.010 | 4.010 | 33,207,296 |
| 2024-09-23 | 3.860 | 3.950 | 3.800 | 3.900 | 3.900 | 21,572,053 |
| 2024-09-20 | 3.860 | 3.880 | 3.820 | 3.850 | 3.850 | 22,577,161 |
| 2024-09-19 | 3.750 | 3.910 | 3.710 | 3.890 | 3.890 | 36,318,522 |
| 2024-09-18 | 3.900 | 3.930 | 3.680 | 3.730 | 3.730 | 42,812,187 |
| 2024-09-13 | 4.120 | 4.180 | 3.930 | 3.950 | 3.950 | 44,051,376 |
| 2024-09-12 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 30,329,372 |
| 2024-09-11 | 4.070 | 4.120 | 4.050 | 4.090 | 4.090 | 23,547,245 |
| 2024-09-10 | 4.070 | 4.130 | 3.960 | 4.120 | 4.120 | 32,537,900 |
| 2024-09-09 | 4.000 | 4.120 | 3.940 | 4.050 | 4.050 | 29,669,050 |
| 2024-09-06 | 4.150 | 4.190 | 4.000 | 4.000 | 4.000 | 36,434,495 |
| 2024-09-05 | 3.980 | 4.130 | 3.960 | 4.070 | 4.070 | 42,264,756 |
| 2024-09-04 | 4.010 | 4.070 | 3.940 | 3.990 | 3.990 | 37,515,900 |
| 2024-09-03 | 4.070 | 4.140 | 4.020 | 4.070 | 4.070 | 39,695,346 |
| 2024-09-02 | 4.280 | 4.330 | 4.060 | 4.060 | 4.060 | 55,798,400 |
| 2024-08-30 | 4.080 | 4.380 | 4.080 | 4.240 | 4.240 | 81,980,207 |
| 2024-08-29 | 4.060 | 4.120 | 3.970 | 4.080 | 4.080 | 50,270,199 |
| 2024-08-28 | 4.020 | 4.150 | 3.870 | 4.140 | 4.140 | 69,725,050 |
| 2024-08-27 | 4.100 | 4.430 | 4.100 | 4.200 | 4.200 | 110,103,579 |
| 2024-08-26 | 4.060 | 4.120 | 4.000 | 4.070 | 4.070 | 56,834,317 |
| 2024-08-23 | 4.150 | 4.190 | 3.990 | 4.030 | 4.030 | 71,634,268 |
| 2024-08-22 | 4.470 | 4.590 | 4.110 | 4.140 | 4.140 | 104,115,571 |
| 2024-08-21 | 5.050 | 5.150 | 4.510 | 4.540 | 4.540 | 142,405,840 |
| 2024-08-20 | 5.120 | 5.880 | 5.110 | 5.120 | 5.120 | 179,336,603 |
| 2024-08-19 | 5.600 | 6.760 | 5.600 | 5.920 | 5.920 | 206,177,926 |
| 2024-08-16 | 5.510 | 6.150 | 5.330 | 5.980 | 5.980 | 221,194,693 |
| 2024-08-15 | 4.350 | 5.260 | 4.210 | 5.260 | 5.260 | 147,061,296 |
| 2024-08-14 | 3.810 | 4.570 | 3.760 | 4.380 | 4.380 | 126,422,215 |
| 2024-08-13 | 3.810 | 3.820 | 3.710 | 3.810 | 3.810 | 17,863,800 |
| 2024-08-12 | 3.860 | 3.900 | 3.760 | 3.800 | 3.800 | 24,619,348 |
| 2024-08-09 | 4.070 | 4.130 | 3.900 | 3.920 | 3.920 | 40,553,020 |
| 2024-08-08 | 3.980 | 4.210 | 3.870 | 4.160 | 4.160 | 65,519,834 |
| 2024-08-07 | 4.160 | 4.220 | 4.030 | 4.050 | 4.050 | 58,904,634 |
| 2024-08-06 | 4.120 | 4.370 | 3.990 | 4.340 | 4.340 | 104,874,716 |
| 2024-08-05 | 3.510 | 4.240 | 3.500 | 4.240 | 4.240 | 57,829,256 |
| 2024-08-02 | 3.580 | 3.630 | 3.510 | 3.530 | 3.530 | 7,850,405 |
| 2024-08-01 | 3.630 | 3.650 | 3.570 | 3.590 | 3.590 | 9,490,780 |
| 2024-07-31 | 3.520 | 3.640 | 3.520 | 3.620 | 3.620 | 13,121,585 |
| 2024-07-30 | 3.490 | 3.550 | 3.470 | 3.520 | 3.520 | 9,379,685 |
| 2024-07-29 | 3.490 | 3.520 | 3.370 | 3.490 | 3.490 | 9,995,400 |
| 2024-07-26 | 3.360 | 3.460 | 3.340 | 3.440 | 3.440 | 8,839,600 |
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.