Founder Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.350	2.390	2.330	2.390	2.390	29,862,813
2024-04-23	2.320	2.350	2.310	2.330	2.330	25,556,800
2024-04-22	2.310	2.350	2.270	2.310	2.310	29,398,696
2024-04-19	2.300	2.350	2.290	2.320	2.320	25,894,190
2024-04-18	2.360	2.370	2.310	2.320	2.320	28,721,800
2024-04-17	2.280	2.370	2.270	2.360	2.360	34,545,248
2024-04-16	2.330	2.350	2.250	2.260	2.260	42,901,417
2024-04-15	2.410	2.430	2.320	2.360	2.360	45,127,270
2024-04-12	2.410	2.460	2.390	2.410	2.410	30,146,349
2024-04-11	2.370	2.440	2.360	2.410	2.410	31,437,585
2024-04-10	2.470	2.470	2.370	2.390	2.390	38,825,221
2024-04-09	2.450	2.480	2.440	2.470	2.470	22,401,049
2024-04-08	2.500	2.510	2.440	2.450	2.450	27,611,660
2024-04-03	2.530	2.530	2.480	2.510	2.510	33,388,601
2024-04-02	2.570	2.570	2.510	2.530	2.530	31,454,270
2024-04-01	2.540	2.590	2.530	2.570	2.570	40,146,550
2024-03-29	2.520	2.550	2.500	2.540	2.540	18,547,386
2024-03-28	2.420	2.550	2.410	2.530	2.530	51,653,832
2024-03-27	2.540	2.550	2.430	2.430	2.430	39,412,011
2024-03-26	2.570	2.610	2.530	2.550	2.550	38,377,068
2024-03-25	2.620	2.650	2.570	2.570	2.570	53,314,434
2024-03-22	2.670	2.690	2.610	2.630	2.630	61,375,950
2024-03-21	2.710	2.740	2.680	2.690	2.690	46,062,071
2024-03-20	2.680	2.730	2.680	2.720	2.720	30,564,196
2024-03-19	2.730	2.740	2.690	2.690	2.690	42,554,001
2024-03-18	2.710	2.750	2.700	2.750	2.750	57,498,476
2024-03-15	2.680	2.710	2.640	2.710	2.710	52,094,374
2024-03-14	2.660	2.710	2.640	2.670	2.670	53,961,479
2024-03-13	2.710	2.730	2.660	2.690	2.690	61,657,201
2024-03-12	2.800	2.830	2.680	2.720	2.720	117,499,050
2024-03-11	2.730	2.960	2.660	2.830	2.830	175,078,229
2024-03-08	2.590	2.780	2.560	2.700	2.700	69,035,108
2024-03-07	2.660	2.680	2.570	2.590	2.590	56,634,431
2024-03-06	2.660	2.700	2.620	2.650	2.650	34,847,093
2024-03-05	2.690	2.710	2.650	2.670	2.670	50,696,800
2024-03-04	2.680	2.740	2.630	2.710	2.710	60,417,430
2024-03-01	2.620	2.670	2.590	2.670	2.670	60,304,319
2024-02-29	2.510	2.620	2.490	2.600	2.600	64,183,121
2024-02-28	2.670	2.710	2.520	2.520	2.520	71,163,226
2024-02-27	2.560	2.670	2.540	2.670	2.670	74,472,123
2024-02-26	2.580	2.620	2.540	2.560	2.560	55,529,578
2024-02-23	2.530	2.640	2.480	2.610	2.610	87,775,683
2024-02-22	2.410	2.630	2.400	2.520	2.520	82,132,599
2024-02-21	2.400	2.480	2.380	2.410	2.410	60,073,292
2024-02-20	2.430	2.430	2.390	2.420	2.420	33,668,432
2024-02-19	2.400	2.440	2.390	2.440	2.440	56,012,689
2024-02-08	2.300	2.420	2.300	2.380	2.380	58,668,738
2024-02-07	2.170	2.290	2.150	2.280	2.280	58,572,031
2024-02-06	2.000	2.200	1.930	2.150	2.150	54,254,226
2024-02-05	2.140	2.140	1.950	2.010	2.010	73,730,918
2024-02-02	2.290	2.330	2.090	2.170	2.170	47,965,445
2024-02-01	2.290	2.350	2.260	2.280	2.280	34,866,816
2024-01-31	2.410	2.440	2.280	2.310	2.310	45,995,652
2024-01-30	2.510	2.520	2.420	2.440	2.440	32,545,140
2024-01-29	2.650	2.660	2.470	2.500	2.500	54,310,355
2024-01-26	2.670	2.690	2.620	2.640	2.640	45,127,201
2024-01-25	2.540	2.660	2.530	2.650	2.650	45,566,723
2024-01-24	2.520	2.590	2.450	2.550	2.550	40,018,311
2024-01-23	2.510	2.570	2.470	2.500	2.500	30,944,000
2024-01-22	2.640	2.680	2.480	2.510	2.510	27,650,105

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.