Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%

← 600601.SHG stock page

Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.700	2.740	2.630	2.650	2.650	15,129,732
2021-11-04	2.580	2.700	2.560	2.700	2.700	22,427,370
2021-11-03	2.480	2.610	2.470	2.570	2.570	11,715,302
2021-11-02	2.540	2.550	2.500	2.510	2.510	11,675,925
2021-11-01	2.590	2.590	2.500	2.550	2.550	15,516,258
2021-10-29	2.600	2.650	2.570	2.600	2.600	7,737,629
2021-10-28	2.670	2.680	2.570	2.600	2.600	11,636,119
2021-10-27	2.700	2.700	2.650	2.660	2.660	11,579,131
2021-10-26	2.730	2.770	2.690	2.700	2.700	8,633,142
2021-10-25	2.710	2.720	2.680	2.710	2.710	7,232,121
2021-10-22	2.730	2.800	2.730	2.730	2.730	15,342,394
2021-10-21	2.700	2.710	2.670	2.680	2.680	8,324,495
2021-10-20	2.720	2.720	2.660	2.700	2.700	10,690,154
2021-10-19	2.720	2.770	2.680	2.730	2.730	9,775,366
2021-10-18	2.700	2.720	2.670	2.710	2.710	9,955,925
2021-10-15	2.720	2.720	2.670	2.690	2.690	12,055,040
2021-10-14	2.700	2.740	2.700	2.730	2.730	8,410,764

← NewerPage 21 of 21 · 1,217 trading days

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.