Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.360 | 4.360 | 4.290 | 4.310 | 4.310 | 47,117,600 |
| 2025-04-21 | 4.240 | 4.360 | 4.210 | 4.360 | 4.360 | 59,875,360 |
| 2025-04-18 | 4.210 | 4.270 | 4.170 | 4.240 | 4.240 | 48,569,710 |
| 2025-04-17 | 4.190 | 4.260 | 4.170 | 4.210 | 4.210 | 39,556,500 |
| 2025-04-16 | 4.290 | 4.330 | 4.160 | 4.220 | 4.220 | 57,158,312 |
| 2025-04-15 | 4.380 | 4.380 | 4.280 | 4.340 | 4.340 | 52,830,022 |
| 2025-04-14 | 4.390 | 4.440 | 4.350 | 4.360 | 4.360 | 81,860,745 |
| 2025-04-11 | 4.160 | 4.320 | 4.150 | 4.270 | 4.270 | 73,441,734 |
| 2025-04-10 | 4.290 | 4.390 | 4.220 | 4.230 | 4.230 | 109,478,062 |
| 2025-04-09 | 4.030 | 4.250 | 3.700 | 4.170 | 4.170 | 147,911,621 |
| 2025-04-08 | 4.160 | 4.300 | 3.970 | 4.110 | 4.110 | 139,346,215 |
| 2025-04-07 | 4.380 | 4.500 | 4.300 | 4.300 | 4.300 | 83,618,662 |
| 2025-04-03 | 4.750 | 4.890 | 4.710 | 4.780 | 4.780 | 64,459,135 |
| 2025-04-02 | 4.870 | 4.910 | 4.830 | 4.840 | 4.840 | 50,104,106 |
| 2025-04-01 | 4.850 | 4.890 | 4.760 | 4.860 | 4.860 | 79,099,464 |
| 2025-03-31 | 5.070 | 5.070 | 4.800 | 4.850 | 4.850 | 122,699,611 |
| 2025-03-28 | 5.180 | 5.240 | 5.090 | 5.090 | 5.090 | 86,987,030 |
| 2025-03-27 | 5.160 | 5.290 | 5.040 | 5.220 | 5.220 | 118,088,258 |
| 2025-03-26 | 5.340 | 5.340 | 5.160 | 5.190 | 5.190 | 118,665,407 |
| 2025-03-25 | 5.330 | 5.420 | 5.290 | 5.370 | 5.370 | 163,574,044 |
| 2025-03-24 | 5.280 | 5.400 | 5.110 | 5.320 | 5.320 | 170,588,309 |
| 2025-03-21 | 5.180 | 5.330 | 5.130 | 5.300 | 5.300 | 168,225,130 |
| 2025-03-20 | 5.280 | 5.340 | 5.210 | 5.230 | 5.230 | 143,912,930 |
| 2025-03-19 | 5.500 | 5.500 | 5.270 | 5.300 | 5.300 | 262,334,256 |
| 2025-03-18 | 5.460 | 5.680 | 5.400 | 5.590 | 5.590 | 364,499,741 |
| 2025-03-17 | 5.420 | 5.530 | 5.350 | 5.440 | 5.440 | 451,909,637 |
| 2025-03-14 | 4.910 | 5.400 | 4.870 | 5.400 | 5.400 | 363,281,354 |
| 2025-03-13 | 5.000 | 5.030 | 4.860 | 4.910 | 4.910 | 88,886,270 |
| 2025-03-12 | 5.050 | 5.060 | 4.960 | 4.990 | 4.990 | 104,276,955 |
| 2025-03-11 | 4.900 | 5.120 | 4.860 | 5.050 | 5.050 | 172,625,031 |
| 2025-03-10 | 4.900 | 4.940 | 4.830 | 4.900 | 4.900 | 86,466,902 |
| 2025-03-07 | 4.840 | 4.990 | 4.810 | 4.910 | 4.910 | 137,273,123 |
| 2025-03-06 | 4.770 | 4.890 | 4.750 | 4.870 | 4.870 | 98,076,953 |
| 2025-03-05 | 4.730 | 4.780 | 4.680 | 4.770 | 4.770 | 75,330,648 |
| 2025-03-04 | 4.620 | 4.740 | 4.590 | 4.730 | 4.730 | 68,459,906 |
| 2025-03-03 | 4.730 | 4.780 | 4.630 | 4.670 | 4.670 | 80,577,155 |
| 2025-02-28 | 4.890 | 4.890 | 4.710 | 4.730 | 4.730 | 123,144,533 |
| 2025-02-27 | 5.050 | 5.070 | 4.890 | 4.940 | 4.940 | 138,800,951 |
| 2025-02-26 | 5.000 | 5.070 | 4.950 | 5.040 | 5.040 | 143,999,902 |
| 2025-02-25 | 4.980 | 5.080 | 4.920 | 5.000 | 5.000 | 139,715,936 |
| 2025-02-24 | 5.170 | 5.170 | 5.020 | 5.060 | 5.060 | 182,730,031 |
| 2025-02-21 | 5.080 | 5.200 | 5.010 | 5.190 | 5.190 | 235,509,426 |
| 2025-02-20 | 5.020 | 5.220 | 5.000 | 5.100 | 5.100 | 210,091,532 |
| 2025-02-19 | 5.000 | 5.060 | 4.940 | 5.010 | 5.010 | 169,949,282 |
| 2025-02-18 | 5.080 | 5.120 | 4.930 | 4.960 | 4.960 | 163,994,743 |
| 2025-02-17 | 4.950 | 5.200 | 4.950 | 5.130 | 5.130 | 277,422,805 |
| 2025-02-14 | 5.090 | 5.150 | 4.840 | 4.880 | 4.880 | 361,535,214 |
| 2025-02-13 | 5.550 | 5.560 | 5.310 | 5.310 | 5.310 | 252,843,922 |
| 2025-02-12 | 5.370 | 5.640 | 5.340 | 5.560 | 5.560 | 277,571,953 |
| 2025-02-11 | 5.500 | 5.510 | 5.320 | 5.410 | 5.410 | 228,936,532 |
| 2025-02-10 | 5.260 | 5.540 | 5.220 | 5.530 | 5.530 | 349,859,891 |
| 2025-02-07 | 5.250 | 5.410 | 5.170 | 5.250 | 5.250 | 328,633,547 |
| 2025-02-06 | 5.090 | 5.270 | 5.060 | 5.270 | 5.270 | 297,102,059 |
| 2025-02-05 | 5.190 | 5.190 | 4.940 | 5.090 | 5.090 | 237,395,978 |
| 2025-01-27 | 5.270 | 5.340 | 5.050 | 5.090 | 5.090 | 272,019,505 |
| 2025-01-24 | 5.350 | 5.500 | 5.150 | 5.320 | 5.320 | 433,541,483 |
| 2025-01-23 | 5.930 | 5.990 | 5.410 | 5.460 | 5.460 | 629,575,357 |
| 2025-01-22 | 5.530 | 6.160 | 5.430 | 5.930 | 5.930 | 622,394,420 |
| 2025-01-21 | 5.590 | 5.830 | 5.480 | 5.630 | 5.630 | 559,325,588 |
| 2025-01-20 | 5.600 | 5.810 | 5.370 | 5.450 | 5.450 | 618,908,729 |
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.