Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.450	11.520	10.510	10.510	10.510	251,922,101
2026-07-16	11.400	11.980	11.010	11.680	11.680	203,524,512
2026-07-15	12.690	12.800	11.610	11.710	11.710	237,187,751
2026-07-14	12.180	12.850	11.650	12.630	12.630	288,283,960
2026-07-13	13.000	13.940	12.010	12.180	12.180	336,718,115
2026-07-10	14.080	14.450	13.130	13.180	13.180	242,650,506
2026-07-09	13.640	13.960	12.930	13.880	13.880	295,427,237
2026-07-08	14.890	14.990	13.250	13.300	13.300	363,394,123
2026-07-07	15.000	15.850	14.480	14.700	14.700	332,252,158
2026-07-06	15.350	15.860	14.600	14.990	14.990	359,487,841
2026-07-03	15.180	15.760	14.410	15.120	15.120	480,231,750
2026-07-02	13.620	15.370	13.420	14.920	14.920	525,485,439
2026-07-01	14.500	14.980	13.850	13.970	13.970	392,433,563
2026-06-30	12.570	13.840	12.480	13.840	13.840	194,125,217
2026-06-29	12.960	13.090	12.020	12.580	12.580	238,676,659
2026-06-26	13.990	14.180	12.960	13.000	13.000	253,600,976
2026-06-25	13.380	14.540	13.100	14.160	14.160	334,316,244
2026-06-24	13.430	13.640	13.050	13.290	13.290	173,506,369
2026-06-23	13.880	14.100	13.310	13.430	13.430	196,704,848
2026-06-22	14.600	14.670	13.770	14.050	14.050	251,017,329
2026-06-18	14.410	14.610	14.200	14.400	14.400	250,699,254
2026-06-17	13.820	15.070	13.820	14.350	14.350	382,160,279
2026-06-16	13.450	14.420	13.280	14.100	14.100	335,806,680
2026-06-15	12.900	13.460	12.650	13.450	13.450	340,542,936
2026-06-12	11.960	12.890	11.880	12.890	12.890	370,153,795
2026-06-11	11.800	11.950	11.520	11.720	11.720	146,431,913
2026-06-10	12.220	12.380	11.670	11.890	11.890	167,719,684
2026-06-09	12.270	12.610	12.070	12.380	12.380	171,487,736
2026-06-08	11.680	12.490	11.520	12.050	12.050	210,932,645
2026-06-05	12.500	12.920	12.200	12.420	12.420	209,723,840
2026-06-04	12.130	12.910	12.040	12.620	12.620	235,333,250
2026-06-03	12.660	12.940	12.170	12.360	12.360	247,107,973
2026-06-02	12.500	12.970	12.050	12.670	12.670	267,598,753
2026-06-01	13.250	13.450	12.290	12.430	12.430	350,602,433
2026-05-29	13.110	14.260	13.100	13.430	13.430	486,625,022
2026-05-28	12.910	13.090	12.680	12.960	12.960	184,434,121
2026-05-27	13.190	13.380	12.800	13.040	13.040	267,321,581
2026-05-26	12.950	13.550	12.710	13.430	13.430	360,176,954
2026-05-25	13.020	13.350	12.710	13.010	13.010	321,302,813
2026-05-22	11.900	12.790	11.900	12.790	12.790	342,287,889
2026-05-21	12.170	12.600	11.600	11.630	11.630	251,795,137
2026-05-20	12.310	12.480	11.940	12.030	12.030	158,302,390
2026-05-19	12.580	12.580	12.000	12.360	12.360	192,803,844
2026-05-18	12.340	12.990	12.190	12.700	12.700	214,491,156
2026-05-15	13.280	13.550	12.330	12.500	12.500	256,931,556
2026-05-14	14.210	14.340	13.190	13.200	13.200	330,793,422
2026-05-13	14.180	14.660	13.660	14.200	14.200	496,269,373
2026-05-12	13.850	14.660	13.850	14.310	14.310	724,767,535
2026-05-11	12.420	13.330	12.400	13.330	13.330	410,277,848
2026-05-08	11.880	12.250	11.750	12.120	12.120	203,495,195
2026-05-07	11.910	12.160	11.760	12.060	12.060	211,340,295
2026-05-06	11.880	11.990	11.740	11.860	11.860	199,996,188
2026-04-30	11.850	12.070	11.610	11.670	11.670	147,500,212
2026-04-29	11.360	12.100	11.360	11.810	11.810	237,016,905
2026-04-28	12.200	12.310	11.290	11.600	11.600	260,015,886
2026-04-27	11.600	12.080	11.450	11.950	11.950	250,696,357
2026-04-24	11.650	11.730	11.280	11.520	11.520	135,101,363
2026-04-23	11.800	11.910	11.510	11.670	11.670	179,346,446
2026-04-22	11.400	11.850	11.360	11.820	11.820	225,845,421
2026-04-21	11.640	11.640	11.280	11.460	11.460	267,886,136

← NewerPage 2 of 21 · 1,215 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.