Fuchun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.820 | 6.030 | 5.700 | 6.000 | 6.000 | 93,854,104 |
| 2026-10-19 | 5.900 | 6.040 | 5.780 | 5.910 | 5.910 | 92,645,026 |
| 2026-10-16 | 6.350 | 6.500 | 5.940 | 6.020 | 6.020 | 126,891,894 |
| 2026-10-15 | 6.750 | 6.790 | 6.290 | 6.380 | 6.380 | 161,592,984 |
| 2026-10-14 | 5.730 | 6.880 | 5.630 | 6.880 | 6.880 | 186,484,359 |
| 2026-10-13 | 5.440 | 5.820 | 5.370 | 5.730 | 5.730 | 30,414,064 |
| 2026-10-12 | 5.430 | 5.600 | 5.360 | 5.570 | 5.570 | 25,186,039 |
| 2026-10-09 | 5.260 | 5.480 | 5.100 | 5.440 | 5.440 | 21,134,779 |
| 2026-10-08 | 5.310 | 5.350 | 5.170 | 5.220 | 5.220 | 12,468,120 |
| 2026-09-30 | 5.410 | 5.450 | 5.300 | 5.340 | 5.340 | 9,722,365 |
| 2026-09-29 | 5.340 | 5.440 | 5.230 | 5.400 | 5.400 | 12,728,198 |
| 2026-09-28 | 5.350 | 5.400 | 5.220 | 5.290 | 5.290 | 15,184,308 |
| 2026-09-24 | 5.350 | 5.440 | 5.320 | 5.420 | 5.420 | 13,555,803 |
| 2026-09-23 | 5.570 | 5.600 | 5.340 | 5.360 | 5.360 | 18,836,004 |
| 2026-09-22 | 5.570 | 5.650 | 5.500 | 5.570 | 5.570 | 15,893,013 |
| 2026-09-21 | 5.360 | 5.540 | 5.360 | 5.510 | 5.510 | 14,802,665 |
Page 1 of 1 · 16 trading days
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.