Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.100 | 3.150 | 3.000 | 3.000 | 3.000 | 110,328,535 |
| 2024-07-22 | 3.110 | 3.140 | 3.060 | 3.090 | 3.090 | 114,567,400 |
| 2024-07-19 | 3.190 | 3.210 | 3.080 | 3.090 | 3.090 | 145,992,871 |
| 2024-07-18 | 3.180 | 3.220 | 3.070 | 3.190 | 3.190 | 189,396,973 |
| 2024-07-17 | 3.460 | 3.460 | 3.260 | 3.270 | 3.270 | 193,793,523 |
| 2024-07-16 | 3.400 | 3.500 | 3.300 | 3.490 | 3.490 | 186,712,892 |
| 2024-07-15 | 3.420 | 3.500 | 3.340 | 3.430 | 3.430 | 159,437,547 |
| 2024-07-12 | 3.570 | 3.590 | 3.420 | 3.450 | 3.450 | 248,840,943 |
| 2024-07-11 | 3.350 | 3.710 | 3.310 | 3.640 | 3.640 | 357,160,357 |
| 2024-07-10 | 3.130 | 3.400 | 3.110 | 3.370 | 3.370 | 249,782,146 |
| 2024-07-09 | 3.020 | 3.230 | 3.000 | 3.150 | 3.150 | 234,548,666 |
| 2024-07-08 | 2.980 | 3.160 | 2.940 | 3.040 | 3.040 | 250,735,775 |
| 2024-07-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-07-04 | 2.860 | 2.950 | 2.850 | 2.900 | 2.900 | 139,572,561 |
| 2024-07-03 | 2.880 | 2.910 | 2.850 | 2.860 | 2.860 | 82,803,745 |
| 2024-07-02 | 2.920 | 2.930 | 2.870 | 2.890 | 2.890 | 100,910,172 |
| 2024-07-01 | 2.970 | 3.000 | 2.870 | 2.910 | 2.910 | 208,151,273 |
| 2024-06-28 | 2.700 | 3.000 | 2.680 | 3.000 | 3.000 | 278,721,014 |
| 2024-06-27 | 2.760 | 2.810 | 2.720 | 2.730 | 2.730 | 78,417,758 |
| 2024-06-26 | 2.690 | 2.800 | 2.680 | 2.780 | 2.780 | 95,800,455 |
| 2024-06-25 | 2.740 | 2.760 | 2.640 | 2.670 | 2.670 | 113,723,200 |
| 2024-06-24 | 2.810 | 2.840 | 2.720 | 2.730 | 2.730 | 144,496,424 |
| 2024-06-21 | 2.800 | 2.870 | 2.770 | 2.850 | 2.850 | 124,130,964 |
| 2024-06-20 | 2.770 | 2.950 | 2.760 | 2.820 | 2.820 | 214,522,321 |
| 2024-06-19 | 2.790 | 2.840 | 2.720 | 2.760 | 2.760 | 182,886,588 |
| 2024-06-18 | 2.770 | 2.820 | 2.690 | 2.810 | 2.810 | 246,998,443 |
| 2024-06-17 | 2.580 | 2.780 | 2.550 | 2.780 | 2.780 | 241,998,280 |
| 2024-06-14 | 2.480 | 2.540 | 2.460 | 2.530 | 2.530 | 52,958,463 |
| 2024-06-13 | 2.470 | 2.500 | 2.460 | 2.470 | 2.470 | 30,732,689 |
| 2024-06-12 | 2.440 | 2.500 | 2.430 | 2.470 | 2.470 | 31,756,198 |
| 2024-06-11 | 2.380 | 2.460 | 2.350 | 2.450 | 2.450 | 37,712,819 |
| 2024-06-07 | 2.420 | 2.450 | 2.360 | 2.400 | 2.400 | 33,627,898 |
| 2024-06-06 | 2.450 | 2.490 | 2.370 | 2.390 | 2.390 | 46,806,971 |
| 2024-06-05 | 2.490 | 2.510 | 2.450 | 2.450 | 2.450 | 26,322,783 |
| 2024-06-04 | 2.490 | 2.500 | 2.440 | 2.480 | 2.480 | 30,438,976 |
| 2024-06-03 | 2.540 | 2.540 | 2.470 | 2.500 | 2.500 | 41,831,791 |
| 2024-05-31 | 2.480 | 2.550 | 2.470 | 2.520 | 2.520 | 29,935,302 |
| 2024-05-30 | 2.460 | 2.500 | 2.420 | 2.470 | 2.470 | 25,977,183 |
| 2024-05-29 | 2.450 | 2.490 | 2.450 | 2.460 | 2.460 | 17,853,420 |
| 2024-05-28 | 2.480 | 2.520 | 2.450 | 2.460 | 2.460 | 28,234,193 |
| 2024-05-27 | 2.490 | 2.510 | 2.430 | 2.490 | 2.490 | 30,861,254 |
| 2024-05-24 | 2.530 | 2.550 | 2.470 | 2.470 | 2.470 | 28,705,500 |
| 2024-05-23 | 2.590 | 2.590 | 2.520 | 2.530 | 2.530 | 35,440,532 |
| 2024-05-22 | 2.550 | 2.600 | 2.530 | 2.590 | 2.590 | 41,002,856 |
| 2024-05-21 | 2.540 | 2.560 | 2.520 | 2.540 | 2.540 | 30,203,150 |
| 2024-05-20 | 2.540 | 2.560 | 2.520 | 2.530 | 2.530 | 29,769,398 |
| 2024-05-17 | 2.500 | 2.540 | 2.480 | 2.530 | 2.530 | 26,906,450 |
| 2024-05-16 | 2.510 | 2.550 | 2.490 | 2.500 | 2.500 | 31,322,203 |
| 2024-05-15 | 2.520 | 2.540 | 2.490 | 2.490 | 2.490 | 23,284,100 |
| 2024-05-14 | 2.500 | 2.550 | 2.490 | 2.530 | 2.530 | 30,679,330 |
| 2024-05-13 | 2.500 | 2.520 | 2.460 | 2.480 | 2.480 | 28,679,395 |
| 2024-05-10 | 2.560 | 2.570 | 2.510 | 2.520 | 2.520 | 27,941,100 |
| 2024-05-09 | 2.550 | 2.590 | 2.540 | 2.560 | 2.560 | 23,593,461 |
| 2024-05-08 | 2.590 | 2.600 | 2.540 | 2.550 | 2.550 | 32,968,100 |
| 2024-05-07 | 2.640 | 2.650 | 2.590 | 2.610 | 2.610 | 35,349,401 |
| 2024-05-06 | 2.640 | 2.660 | 2.620 | 2.640 | 2.640 | 45,056,870 |
| 2024-04-30 | 2.590 | 2.630 | 2.560 | 2.610 | 2.610 | 51,815,146 |
| 2024-04-29 | 2.520 | 2.600 | 2.520 | 2.580 | 2.580 | 52,156,301 |
| 2024-04-26 | 2.480 | 2.550 | 2.450 | 2.530 | 2.530 | 75,763,089 |
| 2024-04-25 | 2.380 | 2.420 | 2.370 | 2.390 | 2.390 | 28,926,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.