Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.580	2.580	2.530	2.580	2.580	17,813,401
2022-10-31	2.420	2.460	2.380	2.460	2.460	18,164,564
2022-10-28	2.390	2.400	2.310	2.340	2.340	22,016,522
2022-10-27	2.560	2.570	2.420	2.420	2.420	43,068,816
2022-10-26	2.530	2.560	2.520	2.550	2.550	9,353,501
2022-10-25	2.520	2.540	2.490	2.540	2.540	9,772,180
2022-10-24	2.580	2.610	2.520	2.530	2.530	13,921,430
2022-10-21	2.540	2.620	2.530	2.600	2.600	15,190,147
2022-10-20	2.520	2.570	2.480	2.540	2.540	10,958,703
2022-10-19	2.590	2.600	2.520	2.540	2.540	10,448,174
2022-10-18	2.600	2.600	2.560	2.570	2.570	8,433,065
2022-10-17	2.540	2.620	2.520	2.590	2.590	15,244,619
2022-10-14	2.550	2.580	2.530	2.540	2.540	14,085,386
2022-10-13	2.540	2.570	2.520	2.540	2.540	11,521,216
2022-10-12	2.460	2.550	2.430	2.550	2.550	16,982,490
2022-10-11	2.490	2.500	2.380	2.460	2.460	17,626,390
2022-10-10	2.640	2.650	2.490	2.490	2.490	31,435,460
2022-09-30	2.550	2.640	2.520	2.580	2.580	30,277,689
2022-09-29	2.640	2.640	2.510	2.530	2.530	63,774,022
2022-09-28	2.510	2.510	2.510	2.510	2.510	2,911,574
2022-09-27	2.350	2.390	2.340	2.390	2.390	7,792,900
2022-09-26	2.420	2.450	2.350	2.350	2.350	12,997,600
2022-09-23	2.480	2.480	2.410	2.430	2.430	7,347,247
2022-09-22	2.450	2.490	2.440	2.470	2.470	6,523,744
2022-09-21	2.440	2.480	2.410	2.470	2.470	8,109,220
2022-09-20	2.420	2.460	2.410	2.440	2.440	6,728,398
2022-09-19	2.520	2.530	2.390	2.410	2.410	16,974,908
2022-09-16	2.520	2.550	2.500	2.520	2.520	8,202,465
2022-09-15	2.560	2.580	2.510	2.530	2.530	13,600,100
2022-09-14	2.600	2.610	2.560	2.570	2.570	9,872,900
2022-09-13	2.610	2.610	2.560	2.580	2.580	8,934,711
2022-09-09	2.580	2.620	2.560	2.620	2.620	13,004,254
2022-09-08	2.550	2.590	2.530	2.580	2.580	10,802,461
2022-09-07	2.570	2.580	2.520	2.550	2.550	13,669,312
2022-09-06	2.570	2.590	2.540	2.580	2.580	10,585,055
2022-09-05	2.600	2.600	2.520	2.570	2.570	13,742,400
2022-09-02	2.640	2.650	2.590	2.620	2.620	8,857,050
2022-09-01	2.650	2.680	2.620	2.640	2.640	11,004,185
2022-08-31	2.650	2.680	2.620	2.630	2.630	12,246,800
2022-08-30	2.600	2.690	2.580	2.650	2.650	21,592,256
2022-08-29	2.530	2.610	2.520	2.600	2.600	13,835,197
2022-08-26	2.540	2.570	2.530	2.550	2.550	8,490,380
2022-08-25	2.500	2.560	2.480	2.530	2.530	12,377,426
2022-08-24	2.580	2.580	2.490	2.510	2.510	19,581,457
2022-08-23	2.590	2.610	2.570	2.580	2.580	10,050,640
2022-08-22	2.580	2.620	2.550	2.590	2.590	14,327,405
2022-08-19	2.610	2.640	2.570	2.580	2.580	14,478,800
2022-08-18	2.590	2.640	2.580	2.610	2.610	15,225,590
2022-08-17	2.590	2.630	2.560	2.610	2.610	21,383,483
2022-08-16	2.600	2.610	2.570	2.590	2.590	15,237,129
2022-08-15	2.540	2.640	2.520	2.600	2.600	18,377,269
2022-08-12	2.450	2.550	2.450	2.540	2.540	17,243,841
2022-08-11	2.470	2.500	2.470	2.470	2.470	9,258,468
2022-08-10	2.500	2.500	2.450	2.480	2.480	10,193,177
2022-08-09	2.450	2.520	2.450	2.490	2.490	13,004,022
2022-08-08	2.450	2.470	2.440	2.470	2.470	10,692,355
2022-08-05	2.470	2.470	2.430	2.460	2.460	9,970,596
2022-08-04	2.400	2.460	2.400	2.450	2.450	10,692,057
2022-08-03	2.440	2.510	2.400	2.400	2.400	17,736,641
2022-08-02	2.550	2.560	2.440	2.440	2.440	26,222,473

← NewerPage 17 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.