Founder Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.200	12.580	12.110	12.560	12.560	177,597,962
2026-01-14	12.240	12.500	12.150	12.240	12.240	164,391,941
2026-01-13	12.720	12.770	12.080	12.150	12.150	201,136,711
2026-01-12	13.150	13.160	12.560	12.770	12.770	225,224,503
2026-01-09	13.000	13.170	12.630	13.020	13.020	196,140,606
2026-01-08	13.320	13.450	12.890	12.990	12.990	266,385,570
2026-01-07	12.600	13.860	12.470	13.330	13.330	470,052,938
2026-01-06	12.300	12.690	12.250	12.600	12.600	290,643,447
2026-01-05	11.810	12.340	11.810	12.290	12.290	266,709,106
2025-12-31	12.000	12.050	11.610	11.720	11.720	178,725,209
2025-12-30	11.920	12.600	11.890	12.050	12.050	182,289,974
2025-12-29	12.220	12.460	12.000	12.010	12.010	186,284,462
2025-12-26	12.220	12.440	12.100	12.220	12.220	138,204,503
2025-12-25	12.450	12.470	12.210	12.280	12.280	141,303,514
2025-12-24	12.230	12.660	12.120	12.470	12.470	256,731,631
2025-12-23	11.930	12.390	11.920	12.190	12.190	203,142,028
2025-12-22	11.850	12.220	11.850	12.030	12.030	174,037,027
2025-12-19	11.860	11.970	11.730	11.800	11.800	94,451,137
2025-12-18	11.810	11.980	11.720	11.730	11.730	127,921,256
2025-12-17	11.700	12.190	11.510	12.090	12.090	193,481,965
2025-12-16	11.790	12.180	11.680	11.720	11.720	134,593,510
2025-12-15	12.100	12.260	11.900	11.900	11.900	167,733,094
2025-12-12	12.280	12.490	11.810	12.450	12.450	326,228,935
2025-12-11	12.130	13.140	11.750	12.520	12.520	396,116,372
2025-12-10	12.130	12.300	11.750	12.040	12.040	199,276,617
2025-12-09	11.900	12.620	11.830	12.290	12.290	320,162,055
2025-12-08	11.470	12.040	11.420	11.900	11.900	183,873,442
2025-12-05	11.580	11.640	11.260	11.530	11.530	106,810,956
2025-12-04	11.440	11.690	11.170	11.590	11.590	126,716,103
2025-12-03	11.950	12.070	11.540	11.550	11.550	148,126,302
2025-12-02	12.290	12.290	11.910	11.960	11.960	187,230,991
2025-12-01	12.000	12.400	11.700	12.350	12.350	316,461,651
2025-11-28	11.510	12.290	11.430	11.990	11.990	298,993,406
2025-11-27	11.500	12.170	11.310	11.580	11.580	249,154,875
2025-11-26	11.480	12.080	11.140	11.620	11.620	279,943,972
2025-11-25	11.420	12.400	11.400	11.830	11.830	316,422,097
2025-11-24	11.760	12.190	10.910	11.350	11.350	290,863,168
2025-11-21	11.520	12.260	11.500	11.750	11.750	301,273,212
2025-11-20	12.000	12.720	11.990	12.300	12.300	484,769,777
2025-11-19	10.890	11.650	10.810	11.560	11.560	283,490,144
2025-11-18	10.800	11.100	10.710	10.890	10.890	134,268,335
2025-11-17	10.810	11.040	10.720	10.840	10.840	99,887,454
2025-11-14	11.040	11.070	10.800	10.810	10.810	113,315,374
2025-11-13	11.190	11.310	11.060	11.220	11.220	115,312,118
2025-11-12	11.310	11.440	11.010	11.190	11.190	136,197,708
2025-11-11	11.990	12.000	11.380	11.450	11.450	168,465,905
2025-11-10	11.860	12.030	11.510	11.900	11.900	166,000,823
2025-11-07	11.900	12.030	11.700	11.860	11.860	143,894,670
2025-11-06	11.880	12.230	11.810	12.090	12.090	245,403,459
2025-11-05	11.570	11.890	11.490	11.820	11.820	142,392,595
2025-11-04	12.330	12.330	11.820	11.900	11.900	182,901,631
2025-11-03	12.240	12.310	11.900	12.180	12.180	210,212,154
2025-10-31	12.800	12.870	12.270	12.330	12.330	289,722,743
2025-10-30	13.400	13.930	12.720	12.910	12.910	397,049,004
2025-10-29	13.400	13.800	12.700	13.520	13.520	492,843,650
2025-10-28	11.820	13.190	11.750	13.190	13.190	517,662,356
2025-10-27	12.460	12.550	11.650	11.990	11.990	570,333,690
2025-10-24	10.900	11.720	10.530	11.720	11.720	452,889,407
2025-10-23	10.590	10.990	10.420	10.650	10.650	210,442,910
2025-10-22	10.050	10.850	9.990	10.720	10.720	285,230,309

← NewerPage 4 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.