Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.610	2.680	2.590	2.650	2.650	28,791,397
2024-01-18	2.610	2.630	2.540	2.610	2.610	31,040,798
2024-01-17	2.670	2.690	2.620	2.630	2.630	18,888,700
2024-01-16	2.720	2.730	2.640	2.690	2.690	32,381,973
2024-01-15	2.740	2.750	2.700	2.720	2.720	19,667,137
2024-01-12	2.760	2.790	2.730	2.730	2.730	27,560,944
2024-01-11	2.740	2.800	2.730	2.770	2.770	31,560,935
2024-01-10	2.820	2.820	2.740	2.750	2.750	38,418,321
2024-01-09	2.950	2.950	2.830	2.850	2.850	66,122,991
2024-01-08	2.950	3.080	2.880	2.990	2.990	83,850,930
2024-01-05	3.010	3.040	2.870	2.880	2.880	53,695,937
2024-01-04	2.860	2.870	2.820	2.850	2.850	18,926,000
2024-01-03	2.890	2.900	2.850	2.870	2.870	18,848,501
2024-01-02	2.900	2.920	2.880	2.890	2.890	21,489,108
2023-12-29	2.840	2.900	2.840	2.890	2.890	18,949,946
2023-12-28	2.790	2.860	2.760	2.840	2.840	27,634,430
2023-12-27	2.750	2.790	2.740	2.780	2.780	18,566,623
2023-12-26	2.810	2.820	2.740	2.740	2.740	24,183,046
2023-12-25	2.820	2.840	2.800	2.810	2.810	14,868,875
2023-12-22	2.870	2.880	2.810	2.820	2.820	22,555,000
2023-12-21	2.850	2.890	2.820	2.880	2.880	22,564,301
2023-12-20	2.920	2.930	2.860	2.880	2.880	19,298,766
2023-12-19	2.920	2.940	2.890	2.930	2.930	22,462,411
2023-12-18	2.960	2.980	2.910	2.930	2.930	22,157,666
2023-12-15	3.000	3.010	2.940	2.960	2.960	31,919,500
2023-12-14	3.010	3.040	2.990	3.010	3.010	19,668,800
2023-12-13	3.060	3.060	3.000	3.000	3.000	20,556,900
2023-12-12	3.060	3.070	3.040	3.050	3.050	17,659,301
2023-12-11	3.050	3.080	3.030	3.060	3.060	33,007,700
2023-12-08	3.010	3.060	3.000	3.060	3.060	39,437,018
2023-12-07	2.990	3.020	2.980	3.000	3.000	23,745,437
2023-12-06	2.980	3.020	2.970	3.000	3.000	19,084,078
2023-12-05	3.050	3.050	2.990	2.990	2.990	29,503,278
2023-12-04	3.090	3.100	3.040	3.060	3.060	28,968,731
2023-12-01	3.020	3.090	3.020	3.090	3.090	27,066,267
2023-11-30	3.030	3.060	3.000	3.030	3.030	27,134,100
2023-11-29	3.060	3.080	3.030	3.040	3.040	29,091,339
2023-11-28	3.120	3.150	3.040	3.060	3.060	46,121,500
2023-11-27	3.080	3.140	3.050	3.140	3.140	31,217,201
2023-11-24	3.160	3.170	3.080	3.090	3.090	37,750,936
2023-11-23	3.130	3.170	3.100	3.160	3.160	28,792,224
2023-11-22	3.190	3.190	3.130	3.130	3.130	41,546,301
2023-11-21	3.240	3.250	3.180	3.190	3.190	47,655,970
2023-11-20	3.210	3.250	3.190	3.250	3.250	41,991,226
2023-11-17	3.170	3.230	3.170	3.210	3.210	38,216,556
2023-11-16	3.230	3.250	3.180	3.190	3.190	50,863,792
2023-11-15	3.290	3.310	3.200	3.240	3.240	66,658,740
2023-11-14	3.190	3.280	3.170	3.260	3.260	65,736,619
2023-11-13	3.200	3.240	3.140	3.200	3.200	72,424,509
2023-11-10	3.240	3.290	3.180	3.200	3.200	59,019,874
2023-11-09	3.320	3.360	3.220	3.230	3.230	63,359,620
2023-11-08	3.260	3.460	3.240	3.350	3.350	134,904,503
2023-11-07	3.170	3.270	3.150	3.250	3.250	70,148,252
2023-11-06	3.140	3.200	3.110	3.190	3.190	52,566,995
2023-11-03	3.050	3.140	3.030	3.100	3.100	42,819,085
2023-11-02	3.150	3.160	3.050	3.050	3.050	49,788,817
2023-11-01	3.150	3.190	3.120	3.130	3.130	43,098,780
2023-10-31	3.280	3.280	3.130	3.150	3.150	101,516,075
2023-10-30	3.080	3.420	3.020	3.330	3.330	167,392,711
2023-10-27	3.150	3.200	3.060	3.110	3.110	86,568,715

← NewerPage 12 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.