Founder Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.040 | 4.120 | 3.970 | 4.000 | 4.000 | 171,954,846 |
| 2024-10-23 | 4.050 | 4.270 | 4.020 | 4.120 | 4.120 | 219,694,610 |
| 2024-10-22 | 4.400 | 4.420 | 4.030 | 4.050 | 4.050 | 292,549,680 |
| 2024-10-21 | 4.010 | 4.280 | 3.940 | 4.280 | 4.280 | 334,950,887 |
| 2024-10-18 | 3.590 | 3.970 | 3.550 | 3.900 | 3.900 | 335,354,740 |
| 2024-10-17 | 3.390 | 3.740 | 3.390 | 3.640 | 3.640 | 330,224,169 |
| 2024-10-16 | 3.370 | 3.460 | 3.330 | 3.400 | 3.400 | 119,362,125 |
| 2024-10-15 | 3.560 | 3.640 | 3.430 | 3.440 | 3.440 | 234,620,869 |
| 2024-10-14 | 3.210 | 3.510 | 3.180 | 3.510 | 3.510 | 221,485,763 |
| 2024-10-11 | 3.400 | 3.420 | 3.130 | 3.190 | 3.190 | 162,501,486 |
| 2024-10-10 | 3.460 | 3.600 | 3.370 | 3.450 | 3.450 | 171,568,818 |
| 2024-10-09 | 3.630 | 3.760 | 3.440 | 3.480 | 3.480 | 261,200,225 |
| 2024-10-08 | 3.660 | 3.660 | 3.400 | 3.660 | 3.660 | 260,682,425 |
| 2024-09-30 | 3.170 | 3.340 | 3.100 | 3.330 | 3.330 | 225,310,996 |
| 2024-09-27 | 2.930 | 3.040 | 2.910 | 3.040 | 3.040 | 100,863,531 |
| 2024-09-26 | 2.810 | 2.900 | 2.780 | 2.900 | 2.900 | 114,836,639 |
| 2024-09-25 | 2.770 | 2.920 | 2.770 | 2.820 | 2.820 | 153,968,838 |
| 2024-09-24 | 2.710 | 2.780 | 2.650 | 2.770 | 2.770 | 141,994,481 |
| 2024-09-23 | 2.750 | 2.790 | 2.730 | 2.740 | 2.740 | 71,516,910 |
| 2024-09-20 | 2.750 | 2.770 | 2.720 | 2.750 | 2.750 | 59,706,077 |
| 2024-09-19 | 2.750 | 2.790 | 2.680 | 2.750 | 2.750 | 96,094,302 |
| 2024-09-18 | 2.750 | 2.810 | 2.700 | 2.750 | 2.750 | 83,685,870 |
| 2024-09-13 | 2.640 | 2.900 | 2.630 | 2.780 | 2.780 | 149,103,110 |
| 2024-09-12 | 2.610 | 2.760 | 2.610 | 2.640 | 2.640 | 59,559,940 |
| 2024-09-11 | 2.630 | 2.640 | 2.590 | 2.610 | 2.610 | 32,684,356 |
| 2024-09-10 | 2.640 | 2.670 | 2.580 | 2.640 | 2.640 | 53,945,600 |
| 2024-09-09 | 2.690 | 2.710 | 2.650 | 2.670 | 2.670 | 43,900,134 |
| 2024-09-06 | 2.790 | 2.800 | 2.700 | 2.700 | 2.700 | 64,533,741 |
| 2024-09-05 | 2.710 | 2.850 | 2.710 | 2.790 | 2.790 | 80,438,500 |
| 2024-09-04 | 2.760 | 2.770 | 2.690 | 2.740 | 2.740 | 62,666,130 |
| 2024-09-03 | 2.770 | 2.860 | 2.730 | 2.790 | 2.790 | 68,202,130 |
| 2024-09-02 | 2.780 | 2.830 | 2.750 | 2.780 | 2.780 | 105,323,310 |
| 2024-08-30 | 2.680 | 2.800 | 2.660 | 2.750 | 2.750 | 83,311,626 |
| 2024-08-29 | 2.630 | 2.700 | 2.590 | 2.670 | 2.670 | 56,661,140 |
| 2024-08-28 | 2.620 | 2.660 | 2.600 | 2.640 | 2.640 | 29,457,654 |
| 2024-08-27 | 2.690 | 2.690 | 2.620 | 2.630 | 2.630 | 47,699,650 |
| 2024-08-26 | 2.670 | 2.710 | 2.640 | 2.700 | 2.700 | 52,789,495 |
| 2024-08-23 | 2.720 | 2.740 | 2.660 | 2.670 | 2.670 | 62,809,337 |
| 2024-08-22 | 2.800 | 2.810 | 2.710 | 2.730 | 2.730 | 67,291,300 |
| 2024-08-21 | 2.760 | 2.840 | 2.740 | 2.820 | 2.820 | 57,372,354 |
| 2024-08-20 | 2.870 | 2.900 | 2.770 | 2.780 | 2.780 | 83,272,100 |
| 2024-08-19 | 2.810 | 2.910 | 2.770 | 2.880 | 2.880 | 106,185,518 |
| 2024-08-16 | 2.780 | 2.820 | 2.770 | 2.790 | 2.790 | 65,791,818 |
| 2024-08-15 | 2.720 | 2.800 | 2.710 | 2.760 | 2.760 | 56,874,576 |
| 2024-08-14 | 2.740 | 2.770 | 2.730 | 2.740 | 2.740 | 56,630,105 |
| 2024-08-13 | 2.760 | 2.780 | 2.690 | 2.730 | 2.730 | 82,623,808 |
| 2024-08-12 | 2.780 | 2.930 | 2.750 | 2.780 | 2.780 | 147,640,081 |
| 2024-08-09 | 2.740 | 2.770 | 2.720 | 2.730 | 2.730 | 71,670,074 |
| 2024-08-08 | 2.700 | 2.730 | 2.670 | 2.710 | 2.710 | 69,886,248 |
| 2024-08-07 | 2.740 | 2.780 | 2.720 | 2.730 | 2.730 | 47,828,450 |
| 2024-08-06 | 2.750 | 2.780 | 2.720 | 2.750 | 2.750 | 59,372,620 |
| 2024-08-05 | 2.850 | 2.870 | 2.700 | 2.720 | 2.720 | 137,774,216 |
| 2024-08-02 | 3.000 | 3.000 | 2.880 | 2.890 | 2.890 | 131,355,007 |
| 2024-08-01 | 3.050 | 3.110 | 3.000 | 3.020 | 3.020 | 114,821,182 |
| 2024-07-31 | 2.930 | 3.060 | 2.920 | 3.050 | 3.050 | 158,780,191 |
| 2024-07-30 | 2.950 | 2.970 | 2.910 | 2.940 | 2.940 | 74,662,215 |
| 2024-07-29 | 2.960 | 3.000 | 2.920 | 2.960 | 2.960 | 92,252,979 |
| 2024-07-26 | 2.920 | 2.970 | 2.910 | 2.960 | 2.960 | 88,172,605 |
| 2024-07-25 | 2.970 | 3.010 | 2.900 | 2.930 | 2.930 | 123,726,900 |
| 2024-07-24 | 2.980 | 3.140 | 2.970 | 3.050 | 3.050 | 162,091,593 |
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.