Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.610	2.610	2.550	2.570	2.570	16,465,638
2022-07-29	2.590	2.620	2.580	2.610	2.610	12,488,902
2022-07-28	2.580	2.610	2.560	2.590	2.590	16,084,064
2022-07-27	2.510	2.650	2.510	2.590	2.590	28,885,305
2022-07-26	2.490	2.550	2.480	2.530	2.530	27,398,552
2022-07-25	2.440	2.510	2.430	2.480	2.480	16,579,144
2022-07-22	2.480	2.560	2.420	2.460	2.460	27,051,471
2022-07-21	2.470	2.500	2.440	2.470	2.470	18,751,195
2022-07-20	2.410	2.480	2.410	2.480	2.480	19,316,639
2022-07-19	2.410	2.470	2.390	2.430	2.430	14,570,650
2022-07-18	2.370	2.440	2.360	2.410	2.410	9,228,171
2022-07-15	2.410	2.420	2.360	2.370	2.370	11,234,100
2022-07-14	2.440	2.460	2.420	2.430	2.430	9,440,341
2022-07-13	2.440	2.470	2.410	2.460	2.460	9,508,385
2022-07-12	2.370	2.490	2.350	2.440	2.440	20,454,454
2022-07-11	2.400	2.410	2.360	2.370	2.370	9,298,783
2022-07-08	2.440	2.440	2.400	2.420	2.420	10,721,900
2022-07-07	2.440	2.470	2.400	2.440	2.440	11,723,879
2022-07-06	2.420	2.450	2.390	2.440	2.440	17,149,696
2022-07-05	2.330	2.460	2.310	2.460	2.460	21,996,032
2022-07-04	2.340	2.350	2.320	2.340	2.340	11,677,800
2022-07-01	2.330	2.350	2.310	2.340	2.340	10,271,431
2022-06-30	2.330	2.380	2.330	2.340	2.340	9,083,221
2022-06-29	2.350	2.360	2.330	2.340	2.340	8,409,952
2022-06-28	2.350	2.390	2.310	2.350	2.350	15,429,904
2022-06-27	2.410	2.420	2.330	2.350	2.350	21,340,981
2022-06-24	2.450	2.460	2.430	2.440	2.440	7,794,151
2022-06-23	2.420	2.460	2.420	2.460	2.460	6,865,439
2022-06-22	2.460	2.480	2.420	2.430	2.430	7,778,091
2022-06-21	2.480	2.500	2.460	2.480	2.480	6,147,700
2022-06-20	2.480	2.540	2.460	2.480	2.480	7,102,259
2022-06-17	2.420	2.510	2.410	2.510	2.510	10,924,046
2022-06-16	2.450	2.460	2.410	2.440	2.440	9,053,448
2022-06-15	2.460	2.470	2.430	2.450	2.450	7,334,523
2022-06-14	2.480	2.490	2.410	2.460	2.460	9,120,056
2022-06-13	2.510	2.530	2.490	2.490	2.490	6,235,269
2022-06-10	2.470	2.530	2.470	2.510	2.510	6,259,111
2022-06-09	2.530	2.530	2.480	2.490	2.490	9,261,990
2022-06-08	2.540	2.590	2.480	2.530	2.530	16,157,231
2022-06-07	2.530	2.630	2.490	2.570	2.570	23,232,977
2022-06-06	2.660	2.660	2.540	2.540	2.540	50,470,860
2022-06-02	2.440	2.570	2.410	2.530	2.530	15,110,593
2022-06-01	2.490	2.520	2.420	2.450	2.450	9,257,237
2022-05-31	2.330	2.470	2.330	2.470	2.470	11,273,409
2022-05-30	2.380	2.380	2.340	2.350	2.350	6,462,289
2022-05-27	2.390	2.430	2.330	2.380	2.380	9,296,719
2022-05-26	2.360	2.420	2.340	2.390	2.390	11,721,573
2022-05-25	2.400	2.420	2.320	2.360	2.360	12,521,863
2022-05-24	2.540	2.540	2.410	2.410	2.410	14,882,000
2022-05-23	2.470	2.580	2.470	2.540	2.540	12,001,544
2022-05-20	2.470	2.520	2.450	2.490	2.490	10,962,732
2022-05-19	2.470	2.490	2.440	2.460	2.460	10,295,004
2022-05-18	2.490	2.530	2.480	2.500	2.500	8,759,194
2022-05-17	2.500	2.550	2.440	2.510	2.510	16,660,498
2022-05-16	2.580	2.640	2.500	2.510	2.510	31,956,564
2022-05-13	2.450	2.520	2.410	2.510	2.510	21,500,807
2022-05-12	2.490	2.530	2.400	2.450	2.450	19,396,477
2022-05-11	2.380	2.520	2.380	2.490	2.490	24,650,625
2022-05-10	2.360	2.470	2.340	2.400	2.400	26,364,146
2022-05-09	2.280	2.350	2.280	2.350	2.350	23,217,683

← NewerPage 18 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.