Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.010	2.090	2.000	2.060	2.060	10,755,118
2022-01-27	2.130	2.140	2.030	2.030	2.030	14,270,700
2022-01-26	2.140	2.160	2.120	2.140	2.140	9,422,559
2022-01-25	2.180	2.190	2.130	2.140	2.140	12,326,275
2022-01-24	2.240	2.240	2.190	2.190	2.190	9,433,980
2022-01-21	2.150	2.260	2.140	2.250	2.250	16,316,088
2022-01-20	2.280	2.280	2.190	2.190	2.190	31,055,056
2022-01-19	2.380	2.380	2.270	2.300	2.300	25,355,402
2022-01-18	2.420	2.430	2.390	2.390	2.390	10,492,241
2022-01-17	2.420	2.440	2.410	2.430	2.430	6,892,187
2022-01-14	2.430	2.450	2.420	2.430	2.430	7,975,342
2022-01-13	2.470	2.480	2.430	2.450	2.450	8,627,323
2022-01-12	2.430	2.490	2.420	2.470	2.470	14,303,376
2022-01-11	2.420	2.440	2.420	2.430	2.430	8,959,947
2022-01-10	2.430	2.440	2.410	2.420	2.420	11,343,661
2022-01-07	2.440	2.450	2.420	2.430	2.430	8,835,304
2022-01-06	2.420	2.450	2.420	2.430	2.430	8,130,309
2022-01-05	2.450	2.450	2.420	2.430	2.430	9,426,137
2022-01-04	2.420	2.470	2.410	2.460	2.460	11,336,019
2021-12-31	2.470	2.490	2.430	2.430	2.430	10,340,631
2021-12-30	2.460	2.510	2.440	2.470	2.470	11,273,141
2021-12-29	2.400	2.470	2.370	2.440	2.440	14,507,741
2021-12-28	2.470	2.480	2.390	2.410	2.410	17,133,488
2021-12-27	2.500	2.510	2.450	2.470	2.470	13,059,761
2021-12-24	2.540	2.540	2.490	2.510	2.510	14,080,941
2021-12-23	2.560	2.570	2.520	2.540	2.540	12,139,629
2021-12-22	2.560	2.580	2.550	2.560	2.560	15,315,925
2021-12-21	2.550	2.570	2.540	2.560	2.560	14,348,135
2021-12-20	2.570	2.580	2.540	2.550	2.550	10,818,300
2021-12-17	2.610	2.610	2.580	2.590	2.590	11,786,500
2021-12-16	2.610	2.630	2.590	2.620	2.620	8,170,255
2021-12-15	2.600	2.640	2.590	2.610	2.610	8,935,586
2021-12-14	2.590	2.620	2.590	2.610	2.610	7,625,349
2021-12-13	2.630	2.630	2.590	2.600	2.600	13,608,727
2021-12-10	2.620	2.650	2.620	2.630	2.630	8,692,325
2021-12-09	2.670	2.670	2.620	2.630	2.630	14,578,463
2021-12-08	2.670	2.710	2.650	2.670	2.670	16,641,597
2021-12-07	2.640	2.720	2.630	2.690	2.690	20,047,039
2021-12-06	2.630	2.670	2.600	2.640	2.640	10,279,551
2021-12-03	2.680	2.680	2.600	2.630	2.630	19,115,246
2021-12-02	2.640	2.710	2.640	2.680	2.680	11,593,450
2021-12-01	2.630	2.670	2.590	2.650	2.650	10,823,494
2021-11-30	2.600	2.640	2.590	2.630	2.630	9,511,186
2021-11-29	2.560	2.610	2.560	2.600	2.600	8,241,601
2021-11-26	2.680	2.700	2.570	2.610	2.610	18,756,205
2021-11-25	2.700	2.730	2.660	2.700	2.700	10,027,051
2021-11-24	2.650	2.730	2.640	2.690	2.690	14,948,081
2021-11-23	2.590	2.660	2.580	2.640	2.640	12,556,861
2021-11-22	2.580	2.620	2.550	2.600	2.600	9,674,932
2021-11-19	2.600	2.610	2.570	2.600	2.600	10,111,747
2021-11-18	2.610	2.630	2.590	2.590	2.590	7,553,031
2021-11-17	2.620	2.650	2.590	2.610	2.610	13,929,749
2021-11-16	2.690	2.700	2.630	2.640	2.640	10,899,301
2021-11-15	2.670	2.720	2.640	2.690	2.690	6,567,455
2021-11-12	2.700	2.740	2.670	2.680	2.680	11,099,100
2021-11-11	2.700	2.770	2.680	2.710	2.710	11,513,307
2021-11-10	2.660	2.740	2.650	2.730	2.730	14,985,184
2021-11-09	2.650	2.680	2.610	2.670	2.670	8,132,800
2021-11-08	2.630	2.680	2.630	2.660	2.660	7,943,374
2021-11-05	2.700	2.740	2.630	2.650	2.650	15,129,732

← NewerPage 20 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.