Founder Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.760	11.960	11.380	11.520	11.520	163,418,225
2026-10-15	11.700	12.150	11.400	11.550	11.550	175,990,090
2026-10-14	12.000	12.680	11.990	12.140	12.140	204,532,606
2026-10-13	11.220	12.260	11.040	12.100	12.100	227,877,836
2026-10-12	12.020	12.250	11.530	11.600	11.600	190,507,173
2026-10-09	12.420	12.460	11.390	11.930	11.930	236,201,131
2026-10-08	13.260	13.490	12.530	12.650	12.650	145,000,841
2026-09-30	13.730	13.800	13.070	13.200	13.200	146,809,465
2026-09-29	12.750	13.850	12.650	13.720	13.720	193,471,250
2026-09-28	14.060	14.220	12.820	12.870	12.870	246,378,232
2026-09-24	14.900	15.070	14.220	14.240	14.240	161,824,160
2026-09-23	15.360	15.540	15.010	15.060	15.060	135,353,603
2026-09-22	15.450	15.800	15.210	15.360	15.360	200,320,209
2026-09-21	14.650	15.530	14.620	15.250	15.250	265,381,775
2026-09-18	14.850	15.350	14.360	14.500	14.500	199,755,341
2026-09-17	15.150	15.240	14.560	14.610	14.610	165,436,060
2026-09-16	14.540	15.300	14.390	15.180	15.180	203,726,074
2026-09-15	14.800	15.320	14.500	14.540	14.540	183,814,989
2026-09-14	14.530	15.090	14.180	14.820	14.820	209,279,906
2026-09-11	14.500	15.090	14.280	14.830	14.830	240,107,763
2026-09-10	14.330	15.220	14.330	14.820	14.820	216,715,881
2026-09-09	14.680	15.050	14.140	14.620	14.620	246,663,093
2026-09-08	14.040	15.040	14.040	14.480	14.480	373,440,902
2026-09-07	13.580	14.090	13.270	13.970	13.970	392,783,452
2026-09-04	12.840	13.880	12.840	13.090	13.090	414,411,407
2026-09-03	12.160	12.920	11.970	12.620	12.620	204,582,888
2026-09-02	12.130	12.200	11.900	12.060	12.060	101,440,146
2026-09-01	12.730	12.730	12.260	12.270	12.270	132,288,322
2026-08-31	12.090	12.840	12.070	12.790	12.790	147,643,410
2026-08-28	12.320	12.980	12.230	12.330	12.330	157,788,759
2026-08-27	11.740	12.590	11.700	12.430	12.430	181,643,217
2026-08-26	11.580	11.860	11.260	11.600	11.600	110,167,165
2026-08-25	11.270	11.760	11.080	11.550	11.550	126,654,202
2026-08-24	12.450	12.450	11.210	11.540	11.540	210,266,942
2026-08-21	12.250	12.680	12.010	12.460	12.460	144,133,187
2026-08-20	12.600	12.680	12.110	12.320	12.320	134,275,569
2026-08-19	12.810	13.050	12.160	12.300	12.300	216,721,738
2026-08-18	12.920	13.500	12.840	13.140	13.140	213,941,728
2026-08-17	12.660	13.020	12.500	12.990	12.990	171,068,790
2026-08-14	12.580	12.830	12.380	12.660	12.660	141,416,846
2026-08-13	13.100	13.350	12.550	12.580	12.580	234,211,127
2026-08-12	12.900	13.040	12.620	12.960	12.960	201,238,919
2026-08-11	12.960	13.300	12.600	12.740	12.740	284,938,690
2026-08-10	13.030	13.360	12.780	13.220	13.220	419,992,565
2026-08-07	11.930	12.870	11.730	12.870	12.870	421,332,013
2026-08-06	10.390	11.700	10.390	11.700	11.700	351,207,866
2026-08-05	9.620	10.850	9.580	10.640	10.640	310,521,098
2026-08-04	9.190	9.870	9.150	9.860	9.860	200,275,763
2026-08-03	9.150	9.280	8.900	9.060	9.060	140,236,993
2026-07-31	9.300	9.530	9.090	9.190	9.190	242,332,744
2026-07-30	9.410	9.530	8.680	8.680	8.680	214,013,668
2026-07-29	9.800	9.880	9.270	9.590	9.590	162,915,472
2026-07-28	10.200	10.340	9.760	9.810	9.810	165,347,137
2026-07-27	10.150	10.500	9.960	10.500	10.500	126,953,294
2026-07-24	10.250	10.440	10.040	10.150	10.150	121,846,563
2026-07-23	10.640	11.010	10.370	10.530	10.530	167,085,390
2026-07-22	10.470	11.300	10.280	10.550	10.550	223,874,986
2026-07-21	9.770	10.640	8.920	10.530	10.530	288,813,913
2026-07-20	10.630	10.720	9.460	9.720	9.720	250,000,317
2026-07-17	11.450	11.520	10.510	10.510	10.510	251,922,101

Page 1 of 2 · 120 trading daysOlder →

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.