Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.770	2.800	2.730	2.750	2.750	16,123,603
2023-04-26	2.730	2.780	2.700	2.760	2.760	13,928,871
2023-04-25	2.780	2.800	2.650	2.740	2.740	17,773,916
2023-04-24	2.800	2.820	2.750	2.770	2.770	13,350,793
2023-04-21	2.910	2.920	2.760	2.810	2.810	23,407,212
2023-04-20	2.850	2.900	2.850	2.900	2.900	19,611,699
2023-04-19	2.890	2.940	2.840	2.840	2.840	26,172,753
2023-04-18	2.770	2.920	2.770	2.880	2.880	32,734,617
2023-04-17	2.700	2.790	2.700	2.780	2.780	18,470,020
2023-04-14	2.710	2.720	2.690	2.710	2.710	14,000,348
2023-04-13	2.670	2.730	2.660	2.670	2.670	15,242,040
2023-04-12	2.620	2.710	2.620	2.680	2.680	20,989,954
2023-04-11	2.620	2.630	2.590	2.610	2.610	11,130,420
2023-04-10	2.640	2.670	2.620	2.630	2.630	16,063,052
2023-04-07	2.550	2.680	2.540	2.650	2.650	30,485,838
2023-04-06	2.540	2.560	2.520	2.550	2.550	10,377,567
2023-04-04	2.540	2.590	2.540	2.560	2.560	14,271,910
2023-04-03	2.540	2.570	2.530	2.540	2.540	12,521,742
2023-03-31	2.490	2.530	2.490	2.520	2.520	8,553,188
2023-03-30	2.560	2.580	2.490	2.490	2.490	14,837,724
2023-03-29	2.510	2.560	2.500	2.530	2.530	11,495,179
2023-03-28	2.540	2.540	2.510	2.510	2.510	8,825,402
2023-03-27	2.510	2.590	2.500	2.550	2.550	14,063,728
2023-03-24	2.520	2.520	2.500	2.520	2.520	9,038,730
2023-03-23	2.510	2.530	2.490	2.520	2.520	9,801,509
2023-03-22	2.470	2.520	2.460	2.520	2.520	11,378,110
2023-03-21	2.440	2.470	2.430	2.470	2.470	6,100,449
2023-03-20	2.460	2.460	2.420	2.440	2.440	8,138,021
2023-03-17	2.450	2.490	2.450	2.450	2.450	7,549,950
2023-03-16	2.460	2.470	2.440	2.440	2.440	5,871,700
2023-03-15	2.470	2.480	2.450	2.470	2.470	6,121,601
2023-03-14	2.500	2.510	2.450	2.460	2.460	11,098,620
2023-03-13	2.540	2.560	2.490	2.510	2.510	11,918,800
2023-03-10	2.570	2.570	2.540	2.550	2.550	9,855,878
2023-03-09	2.540	2.620	2.540	2.570	2.570	13,494,030
2023-03-08	2.540	2.560	2.530	2.550	2.550	10,159,926
2023-03-07	2.560	2.630	2.550	2.550	2.550	17,629,685
2023-03-06	2.560	2.580	2.530	2.560	2.560	11,081,101
2023-03-03	2.510	2.570	2.490	2.550	2.550	21,101,113
2023-03-02	2.590	2.590	2.490	2.500	2.500	33,281,006
2023-03-01	2.480	2.540	2.460	2.540	2.540	19,637,087
2023-02-28	2.450	2.450	2.420	2.420	2.420	8,296,600
2023-02-27	2.410	2.460	2.400	2.450	2.450	11,403,399
2023-02-24	2.400	2.410	2.390	2.400	2.400	6,796,601
2023-02-23	2.410	2.420	2.400	2.410	2.410	9,384,970
2023-02-22	2.410	2.410	2.390	2.410	2.410	6,593,174
2023-02-21	2.400	2.430	2.380	2.420	2.420	9,364,282
2023-02-20	2.450	2.460	2.380	2.410	2.410	17,592,122
2023-02-17	2.470	2.480	2.440	2.450	2.450	11,796,964
2023-02-16	2.490	2.510	2.450	2.470	2.470	13,270,153
2023-02-15	2.470	2.510	2.460	2.490	2.490	13,602,561
2023-02-14	2.510	2.510	2.460	2.470	2.470	17,028,380
2023-02-13	2.520	2.520	2.500	2.510	2.510	7,565,275
2023-02-10	2.520	2.530	2.500	2.510	2.510	8,270,736
2023-02-09	2.520	2.530	2.500	2.520	2.520	10,808,509
2023-02-08	2.530	2.530	2.510	2.510	2.510	7,234,012
2023-02-07	2.540	2.540	2.520	2.530	2.530	8,098,876
2023-02-06	2.540	2.550	2.520	2.540	2.540	7,949,837
2023-02-03	2.540	2.560	2.530	2.550	2.550	8,382,310
2023-02-02	2.550	2.570	2.530	2.530	2.530	10,913,146

← NewerPage 15 of 21 · 1,213 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.