Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.520 | 5.660 | 5.430 | 5.480 | 5.480 | 138,426,825 |
| 2025-07-18 | 5.470 | 5.650 | 5.450 | 5.500 | 5.500 | 202,053,160 |
| 2025-07-17 | 5.330 | 5.570 | 5.300 | 5.480 | 5.480 | 219,058,497 |
| 2025-07-16 | 5.290 | 5.470 | 5.290 | 5.360 | 5.360 | 194,535,040 |
| 2025-07-15 | 5.450 | 5.600 | 5.400 | 5.470 | 5.470 | 232,214,338 |
| 2025-07-14 | 5.510 | 5.550 | 5.420 | 5.440 | 5.440 | 123,842,657 |
| 2025-07-11 | 5.570 | 5.580 | 5.390 | 5.500 | 5.500 | 183,946,211 |
| 2025-07-10 | 5.670 | 5.760 | 5.510 | 5.580 | 5.580 | 200,517,132 |
| 2025-07-09 | 5.750 | 5.820 | 5.650 | 5.690 | 5.690 | 227,424,696 |
| 2025-07-08 | 5.550 | 5.950 | 5.530 | 5.780 | 5.780 | 366,516,590 |
| 2025-07-07 | 5.500 | 5.790 | 5.490 | 5.580 | 5.580 | 246,307,810 |
| 2025-07-04 | 5.600 | 5.740 | 5.520 | 5.600 | 5.600 | 452,914,533 |
| 2025-07-03 | 5.080 | 5.590 | 5.080 | 5.590 | 5.590 | 425,001,447 |
| 2025-07-02 | 5.260 | 5.280 | 5.050 | 5.080 | 5.080 | 156,586,138 |
| 2025-07-01 | 5.310 | 5.380 | 5.240 | 5.300 | 5.300 | 170,211,113 |
| 2025-06-30 | 5.250 | 5.430 | 5.250 | 5.340 | 5.340 | 244,126,120 |
| 2025-06-27 | 4.940 | 5.420 | 4.850 | 5.270 | 5.270 | 402,965,748 |
| 2025-06-26 | 4.860 | 5.050 | 4.830 | 4.940 | 4.940 | 245,929,320 |
| 2025-06-25 | 4.800 | 4.850 | 4.730 | 4.810 | 4.810 | 112,478,670 |
| 2025-06-24 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 94,571,400 |
| 2025-06-23 | 4.600 | 4.750 | 4.570 | 4.700 | 4.700 | 93,472,287 |
| 2025-06-20 | 4.770 | 4.810 | 4.630 | 4.650 | 4.650 | 105,195,217 |
| 2025-06-19 | 4.790 | 4.980 | 4.750 | 4.780 | 4.780 | 171,594,143 |
| 2025-06-18 | 4.650 | 4.860 | 4.600 | 4.830 | 4.830 | 205,128,176 |
| 2025-06-17 | 4.750 | 4.780 | 4.610 | 4.650 | 4.650 | 80,566,276 |
| 2025-06-16 | 4.700 | 4.830 | 4.680 | 4.750 | 4.750 | 92,031,337 |
| 2025-06-13 | 4.870 | 4.910 | 4.660 | 4.700 | 4.700 | 160,122,124 |
| 2025-06-12 | 4.850 | 5.010 | 4.850 | 4.900 | 4.900 | 174,154,753 |
| 2025-06-11 | 4.760 | 5.250 | 4.760 | 4.970 | 4.970 | 318,829,833 |
| 2025-06-10 | 4.790 | 4.880 | 4.720 | 4.790 | 4.790 | 169,060,687 |
| 2025-06-09 | 4.680 | 4.850 | 4.670 | 4.800 | 4.800 | 203,366,197 |
| 2025-06-06 | 4.720 | 4.730 | 4.610 | 4.650 | 4.650 | 207,321,617 |
| 2025-06-05 | 4.260 | 4.720 | 4.260 | 4.720 | 4.720 | 203,121,856 |
| 2025-06-04 | 4.240 | 4.320 | 4.220 | 4.290 | 4.290 | 50,123,680 |
| 2025-06-03 | 4.200 | 4.250 | 4.160 | 4.220 | 4.220 | 28,375,546 |
| 2025-05-30 | 4.280 | 4.280 | 4.190 | 4.210 | 4.210 | 47,153,337 |
| 2025-05-29 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 56,976,537 |
| 2025-05-28 | 4.230 | 4.240 | 4.180 | 4.200 | 4.200 | 27,581,090 |
| 2025-05-27 | 4.260 | 4.260 | 4.190 | 4.210 | 4.210 | 28,024,228 |
| 2025-05-26 | 4.190 | 4.250 | 4.180 | 4.240 | 4.240 | 33,844,062 |
| 2025-05-23 | 4.280 | 4.290 | 4.190 | 4.190 | 4.190 | 56,072,973 |
| 2025-05-22 | 4.320 | 4.370 | 4.280 | 4.300 | 4.300 | 40,358,046 |
| 2025-05-21 | 4.390 | 4.390 | 4.320 | 4.340 | 4.340 | 37,805,310 |
| 2025-05-20 | 4.360 | 4.410 | 4.330 | 4.390 | 4.390 | 38,917,961 |
| 2025-05-19 | 4.360 | 4.380 | 4.290 | 4.380 | 4.380 | 44,059,379 |
| 2025-05-16 | 4.350 | 4.440 | 4.300 | 4.360 | 4.360 | 42,134,540 |
| 2025-05-15 | 4.470 | 4.480 | 4.330 | 4.340 | 4.340 | 65,676,942 |
| 2025-05-14 | 4.500 | 4.560 | 4.440 | 4.480 | 4.480 | 58,392,389 |
| 2025-05-13 | 4.580 | 4.580 | 4.460 | 4.470 | 4.470 | 46,075,794 |
| 2025-05-12 | 4.490 | 4.540 | 4.490 | 4.520 | 4.520 | 51,050,169 |
| 2025-05-09 | 4.550 | 4.550 | 4.410 | 4.440 | 4.440 | 62,103,793 |
| 2025-05-08 | 4.500 | 4.580 | 4.480 | 4.570 | 4.570 | 66,431,742 |
| 2025-05-07 | 4.560 | 4.620 | 4.470 | 4.510 | 4.510 | 77,061,535 |
| 2025-05-06 | 4.390 | 4.550 | 4.390 | 4.530 | 4.530 | 87,799,463 |
| 2025-04-30 | 4.290 | 4.370 | 4.280 | 4.340 | 4.340 | 56,870,515 |
| 2025-04-29 | 4.260 | 4.320 | 4.230 | 4.290 | 4.290 | 39,279,225 |
| 2025-04-28 | 4.360 | 4.370 | 4.270 | 4.280 | 4.280 | 45,145,364 |
| 2025-04-25 | 4.330 | 4.450 | 4.300 | 4.350 | 4.350 | 70,531,370 |
| 2025-04-24 | 4.400 | 4.410 | 4.300 | 4.310 | 4.310 | 63,790,868 |
| 2025-04-23 | 4.340 | 4.410 | 4.340 | 4.380 | 4.380 | 59,131,404 |
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.