Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.869	8.962	8.615	8.808	8.808	12,606,491
2024-07-24	9.000	9.277	8.939	9.054	9.054	12,067,377
2024-07-23	9.362	9.385	9.015	9.031	9.031	11,874,909
2024-07-22	9.331	9.431	9.208	9.369	9.369	10,443,092
2024-07-19	9.285	9.508	9.192	9.323	9.323	11,352,201
2024-07-18	9.285	9.446	9.039	9.362	9.362	16,520,335
2024-07-17	10.008	10.008	9.462	9.462	9.462	24,309,272
2024-07-16	10.046	10.254	9.923	10.115	10.115	19,177,423
2024-07-15	10.200	10.200	9.885	9.939	9.939	13,126,597
2024-07-12	10.269	10.308	10.039	10.108	10.108	24,636,671
2024-07-11	10.439	10.631	10.254	10.523	10.523	34,642,623
2024-07-10	10.246	10.385	10.100	10.185	10.185	28,415,273
2024-07-09	9.731	10.362	9.662	10.354	10.354	39,639,519
2024-07-08	9.562	10.008	9.392	9.800	9.800	24,452,632
2024-07-05	9.592	9.592	9.592	9.592	9.592	0
2024-07-04	9.869	9.962	9.539	9.592	9.592	15,830,240
2024-07-03	10.062	10.139	9.785	9.846	9.846	15,286,508
2024-07-02	10.108	10.392	10.000	10.062	10.062	27,258,279
2024-07-01	10.000	10.246	9.769	10.223	10.223	45,811,972
2024-06-28	8.992	9.915	8.915	9.915	9.915	37,291,406
2024-06-27	9.000	9.385	9.000	9.015	9.015	15,327,804
2024-06-26	8.954	9.177	8.708	9.154	9.154	12,328,284
2024-06-25	9.406	9.511	9.028	9.119	9.119	15,386,762
2024-06-24	9.734	9.874	9.371	9.392	9.392	14,840,618
2024-06-21	9.846	9.965	9.727	9.797	9.797	14,419,199
2024-06-20	10.098	10.266	9.944	9.986	9.986	13,445,369
2024-06-19	10.476	10.476	10.140	10.231	10.231	15,553,443
2024-06-18	10.413	10.504	10.238	10.371	10.371	21,752,243
2024-06-17	10.014	10.455	9.937	10.343	10.343	25,149,837
2024-06-14	10.070	10.231	9.790	10.140	10.140	26,756,316
2024-06-13	10.014	10.511	9.965	10.308	10.308	36,848,059
2024-06-12	10.021	10.245	9.951	10.014	10.014	29,415,031
2024-06-11	9.874	9.888	9.252	9.657	9.657	20,819,404
2024-06-07	9.818	10.028	9.622	9.832	9.832	18,471,490
2024-06-06	10.350	10.469	9.720	9.769	9.769	26,534,795
2024-06-05	10.252	10.476	10.210	10.266	10.266	20,435,261
2024-06-04	10.937	10.937	10.308	10.392	10.392	33,586,864
2024-06-03	10.895	11.147	10.706	10.930	10.930	37,556,127
2024-05-31	10.594	11.105	10.594	10.874	10.874	48,232,355
2024-05-30	10.643	11.049	10.392	10.497	10.497	51,585,007
2024-05-29	9.909	11.056	9.804	10.895	10.895	72,758,891
2024-05-28	9.951	10.252	9.867	10.049	10.049	27,414,135
2024-05-27	10.532	10.594	9.643	9.986	9.986	44,197,233
2024-05-24	11.573	11.573	10.699	10.713	10.713	46,353,192
2024-05-23	11.203	12.161	11.119	11.678	11.678	68,972,181
2024-05-22	11.203	11.497	11.049	11.308	11.308	52,211,618
2024-05-21	10.734	11.664	10.734	11.483	11.483	75,658,881
2024-05-20	10.657	10.825	10.420	10.678	10.678	17,188,168
2024-05-17	10.546	10.727	10.420	10.678	10.678	18,587,822
2024-05-16	10.559	10.839	10.511	10.546	10.546	21,990,479
2024-05-15	10.818	10.825	10.518	10.546	10.546	21,428,138
2024-05-14	10.525	11.182	10.490	10.832	10.832	36,377,055
2024-05-13	10.378	10.825	10.140	10.580	10.580	26,607,786
2024-05-10	10.629	10.783	10.322	10.420	10.420	22,295,832
2024-05-09	10.629	10.937	10.587	10.678	10.678	26,217,918
2024-05-08	10.769	11.175	10.601	10.853	10.853	37,503,772
2024-05-07	11.007	11.133	10.741	10.867	10.867	26,846,235
2024-05-06	10.720	11.105	10.713	11.000	11.000	34,628,559
2024-04-30	10.797	10.888	10.434	10.566	10.566	25,028,816
2024-04-29	10.986	10.986	10.615	10.783	10.783	42,175,357

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.5200 CNY
2022-06-06	0.5460 CNY
2021-04-28	0.3600 CNY
2020-05-14	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.