Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.420 | 5.930 | 5.330 | 5.600 | 5.600 | 872,216,134 |
| 2025-01-16 | 4.910 | 5.410 | 4.850 | 5.410 | 5.410 | 804,305,303 |
| 2025-01-15 | 5.070 | 5.150 | 4.810 | 4.920 | 4.920 | 542,979,166 |
| 2025-01-14 | 4.750 | 5.310 | 4.630 | 5.310 | 5.310 | 783,315,227 |
| 2025-01-13 | 4.900 | 5.290 | 4.720 | 4.830 | 4.830 | 633,737,954 |
| 2025-01-10 | 5.240 | 5.240 | 4.930 | 5.240 | 5.240 | 748,594,093 |
| 2025-01-09 | 4.760 | 4.760 | 4.750 | 4.760 | 4.760 | 139,110,252 |
| 2025-01-08 | 4.300 | 4.430 | 4.120 | 4.330 | 4.330 | 281,792,724 |
| 2025-01-07 | 4.040 | 4.440 | 4.010 | 4.440 | 4.440 | 298,471,367 |
| 2025-01-06 | 3.980 | 4.110 | 3.930 | 4.040 | 4.040 | 154,646,704 |
| 2025-01-03 | 4.240 | 4.260 | 3.970 | 3.980 | 3.980 | 166,693,881 |
| 2025-01-02 | 4.380 | 4.440 | 4.160 | 4.210 | 4.210 | 180,140,842 |
| 2024-12-31 | 4.810 | 4.850 | 4.380 | 4.390 | 4.390 | 256,682,319 |
| 2024-12-30 | 4.810 | 4.980 | 4.650 | 4.820 | 4.820 | 273,295,854 |
| 2024-12-27 | 4.970 | 5.060 | 4.810 | 4.890 | 4.890 | 508,544,701 |
| 2024-12-26 | 4.320 | 4.800 | 4.310 | 4.800 | 4.800 | 270,604,241 |
| 2024-12-25 | 4.280 | 4.470 | 4.110 | 4.360 | 4.360 | 166,579,669 |
| 2024-12-24 | 4.240 | 4.340 | 4.190 | 4.270 | 4.270 | 95,857,544 |
| 2024-12-23 | 4.500 | 4.520 | 4.220 | 4.220 | 4.220 | 132,995,940 |
| 2024-12-20 | 4.470 | 4.600 | 4.410 | 4.490 | 4.490 | 179,446,707 |
| 2024-12-19 | 4.270 | 4.590 | 4.190 | 4.520 | 4.520 | 244,418,517 |
| 2024-12-18 | 4.250 | 4.350 | 4.190 | 4.300 | 4.300 | 110,110,675 |
| 2024-12-17 | 4.270 | 4.420 | 4.190 | 4.240 | 4.240 | 155,202,549 |
| 2024-12-16 | 4.290 | 4.380 | 4.250 | 4.270 | 4.270 | 107,556,910 |
| 2024-12-13 | 4.470 | 4.510 | 4.320 | 4.330 | 4.330 | 170,465,763 |
| 2024-12-12 | 4.640 | 4.660 | 4.450 | 4.520 | 4.520 | 182,790,460 |
| 2024-12-11 | 4.580 | 4.770 | 4.550 | 4.630 | 4.630 | 273,488,420 |
| 2024-12-10 | 4.650 | 4.700 | 4.470 | 4.480 | 4.480 | 231,273,218 |
| 2024-12-09 | 4.450 | 4.590 | 4.410 | 4.480 | 4.480 | 162,329,898 |
| 2024-12-06 | 4.560 | 4.560 | 4.400 | 4.460 | 4.460 | 188,291,298 |
| 2024-12-05 | 4.400 | 4.600 | 4.360 | 4.520 | 4.520 | 285,552,045 |
| 2024-12-04 | 4.440 | 4.630 | 4.340 | 4.380 | 4.380 | 301,612,837 |
| 2024-12-03 | 4.740 | 4.890 | 4.460 | 4.510 | 4.510 | 497,257,874 |
| 2024-12-02 | 4.920 | 5.090 | 4.600 | 4.760 | 4.760 | 759,650,349 |
| 2024-11-29 | 4.080 | 4.630 | 4.030 | 4.630 | 4.630 | 529,074,264 |
| 2024-11-28 | 3.960 | 4.210 | 3.960 | 4.210 | 4.210 | 230,977,901 |
| 2024-11-27 | 3.730 | 3.850 | 3.630 | 3.830 | 3.830 | 148,435,374 |
| 2024-11-26 | 3.640 | 3.870 | 3.630 | 3.740 | 3.740 | 147,183,270 |
| 2024-11-25 | 3.590 | 3.650 | 3.490 | 3.590 | 3.590 | 82,683,770 |
| 2024-11-22 | 3.770 | 3.820 | 3.600 | 3.600 | 3.600 | 89,309,594 |
| 2024-11-21 | 3.770 | 3.770 | 3.700 | 3.760 | 3.760 | 64,414,488 |
| 2024-11-20 | 3.760 | 3.800 | 3.720 | 3.770 | 3.770 | 83,642,668 |
| 2024-11-19 | 3.680 | 3.760 | 3.650 | 3.760 | 3.760 | 81,540,638 |
| 2024-11-18 | 3.820 | 3.850 | 3.640 | 3.670 | 3.670 | 117,817,340 |
| 2024-11-15 | 3.920 | 3.990 | 3.800 | 3.810 | 3.810 | 107,172,701 |
| 2024-11-14 | 4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 95,872,087 |
| 2024-11-13 | 4.100 | 4.120 | 4.000 | 4.080 | 4.080 | 98,780,770 |
| 2024-11-12 | 4.300 | 4.300 | 4.070 | 4.130 | 4.130 | 169,810,194 |
| 2024-11-11 | 4.150 | 4.300 | 4.120 | 4.290 | 4.290 | 185,540,526 |
| 2024-11-08 | 4.200 | 4.370 | 4.120 | 4.150 | 4.150 | 188,771,168 |
| 2024-11-07 | 4.090 | 4.190 | 3.990 | 4.170 | 4.170 | 168,581,239 |
| 2024-11-06 | 4.130 | 4.170 | 4.030 | 4.060 | 4.060 | 145,705,020 |
| 2024-11-05 | 3.970 | 4.100 | 3.940 | 4.100 | 4.100 | 156,827,352 |
| 2024-11-04 | 3.830 | 3.990 | 3.800 | 3.940 | 3.940 | 115,200,175 |
| 2024-11-01 | 4.130 | 4.270 | 3.850 | 3.870 | 3.870 | 244,991,589 |
| 2024-10-31 | 4.080 | 4.250 | 3.960 | 4.160 | 4.160 | 241,911,248 |
| 2024-10-30 | 4.140 | 4.240 | 3.980 | 4.090 | 4.090 | 226,176,192 |
| 2024-10-29 | 4.040 | 4.240 | 4.000 | 4.140 | 4.140 | 255,186,040 |
| 2024-10-28 | 3.920 | 4.000 | 3.910 | 4.000 | 4.000 | 148,432,559 |
| 2024-10-25 | 4.000 | 4.080 | 3.950 | 3.970 | 3.970 | 170,581,129 |
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.