Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.760	3.760	3.610	3.640	3.640	64,184,559
2023-07-25	3.720	3.840	3.660	3.770	3.770	94,930,904
2023-07-24	3.600	3.770	3.600	3.690	3.690	95,289,379
2023-07-21	3.650	3.730	3.570	3.620	3.620	112,466,158
2023-07-20	3.620	3.770	3.590	3.610	3.610	111,111,072
2023-07-19	3.590	3.670	3.530	3.630	3.630	90,405,894
2023-07-18	3.610	3.720	3.570	3.590	3.590	111,933,239
2023-07-17	3.730	3.800	3.570	3.600	3.600	170,889,468
2023-07-14	3.530	3.870	3.430	3.730	3.730	384,233,479
2023-07-13	3.430	3.640	3.360	3.640	3.640	297,446,346
2023-07-12	3.360	3.510	3.310	3.310	3.310	122,654,195
2023-07-11	3.470	3.530	3.350	3.370	3.370	110,420,720
2023-07-10	3.280	3.430	3.170	3.390	3.390	101,697,116
2023-07-07	3.200	3.480	3.190	3.270	3.270	166,657,459
2023-07-06	3.000	3.280	2.990	3.260	3.260	157,484,944
2023-07-05	2.860	3.160	2.860	3.050	3.050	79,419,742
2023-07-04	2.870	2.920	2.860	2.870	2.870	20,508,274
2023-07-03	2.840	2.910	2.840	2.890	2.890	26,689,072
2023-06-30	2.790	2.840	2.780	2.840	2.840	16,685,850
2023-06-29	2.790	2.820	2.770	2.790	2.790	17,020,131
2023-06-28	2.850	2.850	2.740	2.790	2.790	33,580,562
2023-06-27	2.840	2.870	2.810	2.830	2.830	24,888,845
2023-06-26	2.900	2.920	2.820	2.830	2.830	33,273,400
2023-06-21	3.090	3.090	2.930	2.940	2.940	41,571,650
2023-06-20	3.090	3.110	3.030	3.050	3.050	39,664,486
2023-06-19	3.110	3.140	3.020	3.110	3.110	73,685,747
2023-06-16	3.200	3.270	3.070	3.100	3.100	102,963,895
2023-06-15	3.220	3.500	3.130	3.180	3.180	194,420,037
2023-06-14	3.220	3.220	3.220	3.220	3.220	37,140,175
2023-06-13	2.930	2.930	2.930	2.930	2.930	0
2023-06-12	2.860	2.930	2.850	2.930	2.930	24,834,781
2023-06-09	2.860	2.880	2.800	2.840	2.840	15,954,912
2023-06-08	2.890	2.920	2.860	2.880	2.880	13,176,463
2023-06-07	2.890	2.910	2.850	2.900	2.900	12,288,481
2023-06-06	2.860	2.910	2.850	2.900	2.900	13,536,777
2023-06-05	2.840	2.900	2.820	2.880	2.880	10,744,764
2023-06-02	2.850	2.900	2.800	2.850	2.850	14,172,732
2023-06-01	2.880	2.940	2.840	2.850	2.850	18,629,363
2023-05-31	2.880	2.930	2.850	2.900	2.900	15,724,999
2023-05-30	2.880	2.950	2.850	2.880	2.880	18,491,203
2023-05-29	2.850	2.860	2.770	2.820	2.820	14,582,177
2023-05-26	2.730	2.830	2.730	2.830	2.830	15,616,855
2023-05-25	2.700	2.750	2.690	2.750	2.750	11,817,405
2023-05-24	2.700	2.720	2.680	2.700	2.700	6,349,722
2023-05-23	2.740	2.740	2.700	2.710	2.710	6,613,248
2023-05-22	2.650	2.750	2.640	2.740	2.740	13,557,533
2023-05-19	2.620	2.660	2.620	2.660	2.660	8,598,024
2023-05-18	2.640	2.650	2.620	2.630	2.630	6,055,378
2023-05-17	2.620	2.660	2.600	2.630	2.630	8,546,068
2023-05-16	2.640	2.650	2.600	2.610	2.610	12,943,900
2023-05-15	2.700	2.700	2.650	2.670	2.670	8,821,593
2023-05-12	2.710	2.730	2.690	2.700	2.700	7,426,569
2023-05-11	2.630	2.730	2.630	2.710	2.710	10,809,554
2023-05-10	2.690	2.700	2.620	2.650	2.650	11,658,258
2023-05-09	2.730	2.740	2.680	2.690	2.690	9,245,264
2023-05-08	2.740	2.770	2.720	2.730	2.730	9,632,197
2023-05-05	2.730	2.750	2.690	2.750	2.750	11,475,271
2023-05-04	2.860	2.880	2.700	2.730	2.730	27,665,662
2023-04-28	2.780	2.860	2.750	2.840	2.840	16,949,007
2023-04-27	2.770	2.800	2.730	2.750	2.750	16,123,603

← NewerPage 14 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.