Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.080	11.750	11.080	11.750	11.750	199,686,943
2026-04-17	10.430	10.880	10.280	10.680	10.680	133,495,719
2026-04-16	10.400	10.490	10.280	10.460	10.460	86,245,744
2026-04-15	10.800	10.810	10.310	10.360	10.360	106,421,251
2026-04-14	10.480	10.780	10.380	10.760	10.760	135,610,886
2026-04-13	10.000	10.650	9.970	10.490	10.490	136,408,549
2026-04-10	10.260	10.280	10.090	10.110	10.110	71,476,812
2026-04-09	10.300	10.400	10.100	10.160	10.160	96,822,158
2026-04-08	9.980	10.380	9.980	10.380	10.380	104,188,514
2026-04-07	9.630	9.870	9.630	9.780	9.780	42,915,947
2026-04-03	9.800	9.830	9.610	9.630	9.630	35,655,742
2026-04-02	10.000	10.050	9.660	9.700	9.700	55,418,907
2026-04-01	10.080	10.200	9.950	10.060	10.060	54,772,968
2026-03-31	9.910	10.280	9.880	9.880	9.880	65,025,209
2026-03-30	9.700	10.020	9.680	10.000	10.000	52,143,930
2026-03-27	9.760	9.990	9.680	9.890	9.890	45,600,465
2026-03-26	10.020	10.150	9.900	9.930	9.930	61,301,025
2026-03-25	9.900	10.120	9.860	10.050	10.050	74,582,275
2026-03-24	9.530	9.830	9.370	9.800	9.800	101,536,448
2026-03-23	9.730	9.810	9.260	9.350	9.350	107,503,992
2026-03-20	10.170	10.350	9.890	10.000	10.000	79,290,235
2026-03-19	10.380	10.440	10.090	10.150	10.150	74,138,599
2026-03-18	10.420	10.560	10.240	10.520	10.520	74,269,281
2026-03-17	10.780	10.960	10.370	10.400	10.400	89,942,912
2026-03-16	10.530	10.800	10.400	10.730	10.730	79,143,588
2026-03-13	10.440	10.650	10.400	10.520	10.520	65,996,556
2026-03-12	10.680	10.870	10.440	10.520	10.520	69,170,751
2026-03-11	10.860	10.990	10.680	10.720	10.720	64,674,701
2026-03-10	10.650	10.880	10.630	10.860	10.860	85,062,054
2026-03-09	10.530	10.550	10.180	10.510	10.510	94,961,112
2026-03-06	10.820	10.950	10.630	10.700	10.700	69,850,131
2026-03-05	10.720	11.090	10.710	10.890	10.890	112,927,328
2026-03-04	10.360	10.760	10.300	10.530	10.530	71,644,695
2026-03-03	11.070	11.150	10.500	10.510	10.510	116,441,846
2026-03-02	11.080	11.190	10.960	11.080	11.080	115,795,751
2026-02-27	11.330	11.350	10.950	11.350	11.350	243,671,603
2026-02-26	11.680	12.100	11.520	11.930	11.930	171,410,151
2026-02-25	11.550	11.700	11.490	11.660	11.660	109,069,474
2026-02-24	11.200	11.760	11.180	11.530	11.530	139,632,964
2026-02-13	11.110	11.240	11.070	11.080	11.080	74,867,737
2026-02-12	11.060	11.190	11.000	11.170	11.170	70,521,175
2026-02-11	11.110	11.220	11.010	11.020	11.020	60,109,880
2026-02-10	11.120	11.200	11.060	11.130	11.130	66,289,855
2026-02-09	11.200	11.250	11.010	11.100	11.100	95,853,338
2026-02-06	10.640	11.430	10.500	11.070	11.070	167,424,957
2026-02-05	10.850	10.940	10.570	10.710	10.710	114,008,987
2026-02-04	11.120	11.150	10.870	10.990	10.990	97,314,018
2026-02-03	11.180	11.220	10.960	11.200	11.200	87,419,705
2026-02-02	11.330	11.420	11.000	11.020	11.020	93,681,875
2026-01-30	11.110	11.420	10.910	11.290	11.290	115,754,145
2026-01-29	11.550	11.700	11.160	11.160	11.160	152,635,203
2026-01-28	11.880	11.940	11.620	11.670	11.670	120,734,884
2026-01-27	12.150	12.240	11.530	11.870	11.870	172,274,955
2026-01-26	12.320	12.480	12.150	12.190	12.190	120,405,358
2026-01-23	12.900	12.980	12.450	12.500	12.500	171,854,679
2026-01-22	12.450	12.800	12.350	12.520	12.520	142,449,750
2026-01-21	12.170	12.440	12.150	12.340	12.340	109,580,970
2026-01-20	12.460	12.500	12.130	12.290	12.290	140,808,993
2026-01-19	12.240	12.650	12.110	12.550	12.550	166,411,511
2026-01-16	12.700	12.750	12.310	12.480	12.480	161,459,906

← NewerPage 3 of 5 · 242 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.