Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.840 | 10.300 | 9.630 | 10.230 | 10.230 | 216,693,160 |
| 2025-10-20 | 9.810 | 10.090 | 9.640 | 9.750 | 9.750 | 137,272,134 |
| 2025-10-17 | 9.940 | 10.020 | 9.520 | 9.570 | 9.570 | 115,037,412 |
| 2025-10-16 | 10.060 | 10.120 | 9.880 | 9.950 | 9.950 | 104,057,701 |
| 2025-10-15 | 9.680 | 10.100 | 9.540 | 10.080 | 10.080 | 172,805,712 |
| 2025-10-14 | 10.360 | 10.450 | 9.630 | 9.690 | 9.690 | 203,672,271 |
| 2025-10-13 | 9.480 | 10.290 | 9.480 | 10.170 | 10.170 | 170,843,513 |
| 2025-10-10 | 10.800 | 10.820 | 10.160 | 10.330 | 10.330 | 235,362,039 |
| 2025-10-09 | 11.000 | 11.250 | 10.780 | 10.980 | 10.980 | 343,051,450 |
| 2025-09-30 | 10.530 | 11.470 | 10.210 | 11.360 | 11.360 | 515,053,949 |
| 2025-09-29 | 10.090 | 10.530 | 10.080 | 10.430 | 10.430 | 186,669,180 |
| 2025-09-26 | 10.800 | 10.820 | 10.100 | 10.100 | 10.100 | 234,538,526 |
| 2025-09-25 | 10.760 | 10.840 | 10.410 | 10.740 | 10.740 | 225,490,585 |
| 2025-09-24 | 10.780 | 10.820 | 10.370 | 10.750 | 10.750 | 211,909,421 |
| 2025-09-23 | 11.700 | 11.930 | 10.620 | 10.920 | 10.920 | 339,951,040 |
| 2025-09-22 | 11.500 | 11.600 | 11.170 | 11.370 | 11.370 | 203,022,049 |
| 2025-09-19 | 11.830 | 11.980 | 11.290 | 11.290 | 11.290 | 298,265,029 |
| 2025-09-18 | 11.920 | 12.300 | 11.500 | 11.680 | 11.680 | 448,627,247 |
| 2025-09-17 | 11.830 | 12.550 | 11.700 | 11.840 | 11.840 | 376,581,295 |
| 2025-09-16 | 11.910 | 12.290 | 11.600 | 12.010 | 12.010 | 458,113,014 |
| 2025-09-15 | 11.550 | 12.380 | 11.380 | 11.930 | 11.930 | 610,755,800 |
| 2025-09-12 | 10.660 | 11.300 | 10.450 | 11.300 | 11.300 | 339,306,579 |
| 2025-09-11 | 9.380 | 10.270 | 9.370 | 10.270 | 10.270 | 368,855,125 |
| 2025-09-10 | 8.650 | 9.420 | 8.550 | 9.340 | 9.340 | 549,765,560 |
| 2025-09-09 | 9.160 | 9.260 | 8.500 | 8.560 | 8.560 | 384,753,516 |
| 2025-09-08 | 9.450 | 9.610 | 9.020 | 9.280 | 9.280 | 514,904,197 |
| 2025-09-05 | 8.590 | 9.640 | 8.590 | 9.640 | 9.640 | 584,919,562 |
| 2025-09-04 | 9.380 | 9.660 | 8.580 | 8.760 | 8.760 | 529,844,927 |
| 2025-09-03 | 8.700 | 9.260 | 8.410 | 9.120 | 9.120 | 421,052,853 |
| 2025-09-02 | 9.090 | 9.580 | 8.580 | 8.810 | 8.810 | 447,927,748 |
| 2025-09-01 | 8.710 | 9.500 | 8.550 | 9.190 | 9.190 | 507,217,947 |
| 2025-08-29 | 8.900 | 8.900 | 8.330 | 8.680 | 8.680 | 420,845,061 |
| 2025-08-28 | 8.530 | 9.230 | 8.480 | 9.010 | 9.010 | 715,748,971 |
| 2025-08-27 | 7.920 | 8.700 | 7.920 | 8.700 | 8.700 | 643,588,383 |
| 2025-08-26 | 7.980 | 8.440 | 7.910 | 7.910 | 7.910 | 383,917,621 |
| 2025-08-25 | 8.210 | 8.300 | 7.890 | 8.040 | 8.040 | 530,613,897 |
| 2025-08-22 | 7.190 | 7.890 | 7.190 | 7.890 | 7.890 | 267,952,838 |
| 2025-08-21 | 7.490 | 7.650 | 7.120 | 7.170 | 7.170 | 397,813,977 |
| 2025-08-20 | 7.370 | 8.000 | 7.210 | 7.580 | 7.580 | 451,007,753 |
| 2025-08-19 | 7.490 | 7.730 | 7.220 | 7.630 | 7.630 | 528,487,579 |
| 2025-08-18 | 7.090 | 7.430 | 7.070 | 7.430 | 7.430 | 414,090,500 |
| 2025-08-15 | 6.140 | 6.750 | 6.140 | 6.750 | 6.750 | 382,977,286 |
| 2025-08-14 | 6.420 | 6.430 | 6.120 | 6.140 | 6.140 | 286,388,379 |
| 2025-08-13 | 6.040 | 6.570 | 5.950 | 6.450 | 6.450 | 443,567,591 |
| 2025-08-12 | 5.950 | 6.090 | 5.870 | 6.020 | 6.020 | 229,644,251 |
| 2025-08-11 | 5.870 | 5.960 | 5.850 | 5.920 | 5.920 | 165,021,405 |
| 2025-08-08 | 5.850 | 5.920 | 5.770 | 5.860 | 5.860 | 119,363,018 |
| 2025-08-07 | 5.860 | 5.950 | 5.720 | 5.860 | 5.860 | 166,353,559 |
| 2025-08-06 | 5.910 | 6.010 | 5.850 | 5.870 | 5.870 | 137,135,619 |
| 2025-08-05 | 6.010 | 6.070 | 5.830 | 5.930 | 5.930 | 163,427,096 |
| 2025-08-04 | 5.930 | 6.030 | 5.860 | 5.970 | 5.970 | 154,810,067 |
| 2025-08-01 | 6.010 | 6.210 | 5.900 | 6.030 | 6.030 | 228,032,746 |
| 2025-07-31 | 6.090 | 6.370 | 6.050 | 6.100 | 6.100 | 406,819,013 |
| 2025-07-30 | 6.110 | 6.210 | 5.950 | 6.040 | 6.040 | 248,062,000 |
| 2025-07-29 | 5.980 | 6.190 | 5.950 | 6.120 | 6.120 | 426,665,458 |
| 2025-07-28 | 5.530 | 6.050 | 5.450 | 6.050 | 6.050 | 454,949,308 |
| 2025-07-25 | 5.460 | 5.560 | 5.380 | 5.500 | 5.500 | 153,513,328 |
| 2025-07-24 | 5.310 | 5.500 | 5.310 | 5.460 | 5.460 | 193,955,545 |
| 2025-07-23 | 5.340 | 5.350 | 5.210 | 5.290 | 5.290 | 112,503,760 |
| 2025-07-22 | 5.450 | 5.550 | 5.350 | 5.370 | 5.370 | 173,587,073 |
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.