Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.540	2.570	2.530	2.570	2.570	12,651,661
2023-01-31	2.550	2.580	2.530	2.550	2.550	22,253,416
2023-01-30	2.630	2.650	2.600	2.630	2.630	15,342,351
2023-01-20	2.600	2.620	2.590	2.620	2.620	10,073,478
2023-01-19	2.550	2.610	2.550	2.600	2.600	8,616,219
2023-01-18	2.570	2.590	2.560	2.560	2.560	5,834,897
2023-01-17	2.500	2.630	2.490	2.580	2.580	16,717,561
2023-01-16	2.500	2.530	2.500	2.510	2.510	6,098,850
2023-01-13	2.470	2.510	2.470	2.500	2.500	6,228,650
2023-01-12	2.490	2.510	2.470	2.470	2.470	8,214,158
2023-01-11	2.520	2.550	2.490	2.490	2.490	10,972,610
2023-01-10	2.580	2.580	2.510	2.520	2.520	15,258,044
2023-01-09	2.600	2.610	2.570	2.580	2.580	12,272,881
2023-01-06	2.620	2.630	2.590	2.610	2.610	12,970,491
2023-01-05	2.620	2.650	2.600	2.630	2.630	11,897,534
2023-01-04	2.630	2.650	2.610	2.620	2.620	11,823,874
2023-01-03	2.610	2.660	2.610	2.640	2.640	12,423,486
2022-12-30	2.590	2.650	2.590	2.630	2.630	9,679,294
2022-12-29	2.590	2.610	2.530	2.600	2.600	13,498,645
2022-12-28	2.600	2.660	2.580	2.590	2.590	18,826,588
2022-12-27	2.660	2.680	2.570	2.590	2.590	40,543,611
2022-12-26	2.850	2.850	2.650	2.690	2.690	55,947,603
2022-12-23	2.710	2.710	2.710	2.710	2.710	992,015
2022-12-22	2.870	2.870	2.870	2.870	2.870	0
2022-12-21	2.860	2.950	2.830	2.870	2.870	41,178,941
2022-12-20	2.780	2.850	2.750	2.830	2.830	38,895,226
2022-12-19	2.800	2.850	2.790	2.850	2.850	63,779,621
2022-12-16	2.790	2.840	2.710	2.710	2.710	39,619,946
2022-12-15	2.940	2.990	2.790	2.790	2.790	43,368,793
2022-12-14	2.900	2.960	2.860	2.940	2.940	19,831,893
2022-12-13	2.890	2.910	2.860	2.890	2.890	17,329,786
2022-12-12	2.950	3.010	2.880	2.890	2.890	29,280,466
2022-12-09	3.060	3.080	2.930	2.960	2.960	52,147,512
2022-12-08	2.970	3.080	2.970	3.030	3.030	38,039,124
2022-12-07	2.960	3.050	2.930	2.980	2.980	57,445,292
2022-12-06	2.870	3.020	2.850	3.020	3.020	70,994,768
2022-12-05	2.900	2.920	2.840	2.880	2.880	34,773,995
2022-12-02	2.840	2.940	2.800	2.880	2.880	43,432,882
2022-12-01	2.960	3.030	2.900	2.900	2.900	74,600,023
2022-11-30	2.780	2.930	2.720	2.930	2.930	83,855,726
2022-11-29	2.920	2.920	2.760	2.790	2.790	75,000,525
2022-11-28	2.940	2.940	2.800	2.870	2.870	134,181,102
2022-11-25	2.770	2.800	2.720	2.800	2.800	52,556,654
2022-11-24	2.670	2.670	2.620	2.670	2.670	46,652,865
2022-11-23	2.530	2.550	2.490	2.540	2.540	15,391,845
2022-11-22	2.530	2.570	2.520	2.540	2.540	16,557,567
2022-11-21	2.490	2.550	2.470	2.540	2.540	14,496,761
2022-11-18	2.510	2.520	2.490	2.510	2.510	18,801,950
2022-11-17	2.480	2.540	2.480	2.520	2.520	14,705,372
2022-11-16	2.580	2.580	2.490	2.510	2.510	36,596,895
2022-11-15	2.570	2.610	2.560	2.610	2.610	21,575,729
2022-11-14	2.570	2.600	2.560	2.590	2.590	16,027,944
2022-11-11	2.600	2.610	2.560	2.580	2.580	20,803,676
2022-11-10	2.580	2.610	2.570	2.580	2.580	19,501,761
2022-11-09	2.600	2.600	2.550	2.590	2.590	22,325,048
2022-11-08	2.570	2.600	2.540	2.590	2.590	16,985,873
2022-11-07	2.610	2.650	2.550	2.560	2.560	28,774,600
2022-11-04	2.650	2.660	2.560	2.620	2.620	41,751,960
2022-11-03	2.630	2.710	2.600	2.640	2.640	45,183,249
2022-11-02	2.710	2.710	2.580	2.590	2.590	68,917,071

← NewerPage 16 of 21 · 1,216 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.