Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.741 | 10.783 | 9.741 | 10.783 | 10.783 | 41,702,550 |
| 2024-04-25 | 9.895 | 10.021 | 9.699 | 9.804 | 9.804 | 26,133,215 |
| 2024-04-24 | 9.671 | 10.203 | 9.671 | 10.189 | 10.189 | 28,746,660 |
| 2024-04-23 | 10.035 | 10.168 | 9.650 | 9.678 | 9.678 | 27,437,585 |
| 2024-04-22 | 10.070 | 10.287 | 9.930 | 9.958 | 9.958 | 30,704,666 |
| 2024-04-19 | 10.804 | 10.923 | 10.441 | 10.539 | 10.539 | 43,504,871 |
| 2024-04-18 | 10.776 | 11.532 | 10.552 | 11.084 | 11.084 | 56,872,601 |
| 2024-04-17 | 10.559 | 10.895 | 10.504 | 10.832 | 10.832 | 40,023,649 |
| 2024-04-16 | 10.804 | 10.881 | 10.077 | 10.308 | 10.308 | 36,567,625 |
| 2024-04-15 | 11.217 | 11.294 | 10.587 | 10.811 | 10.811 | 33,071,339 |
| 2024-04-12 | 11.315 | 11.518 | 11.112 | 11.175 | 11.175 | 31,839,117 |
| 2024-04-11 | 11.469 | 11.748 | 11.231 | 11.273 | 11.273 | 37,019,318 |
| 2024-04-10 | 12.238 | 12.322 | 11.231 | 11.420 | 11.420 | 48,028,314 |
| 2024-04-09 | 12.657 | 12.930 | 11.846 | 12.364 | 12.364 | 48,133,519 |
| 2024-04-08 | 13.566 | 13.832 | 13.077 | 13.084 | 13.084 | 36,614,841 |
| 2024-04-03 | 13.706 | 14.182 | 13.238 | 13.979 | 13.979 | 50,850,003 |
| 2024-04-02 | 14.336 | 14.462 | 13.636 | 13.923 | 13.923 | 51,809,866 |
| 2024-04-01 | 14.315 | 14.797 | 14.161 | 14.504 | 14.504 | 63,466,707 |
| 2024-03-29 | 13.518 | 14.685 | 13.091 | 14.685 | 14.685 | 43,315,214 |
| 2024-03-28 | 12.853 | 14.154 | 12.846 | 13.909 | 13.909 | 86,973,785 |
| 2024-03-27 | 13.252 | 13.552 | 12.629 | 12.867 | 12.867 | 45,134,100 |
| 2024-03-26 | 12.622 | 13.559 | 12.622 | 13.552 | 13.552 | 57,740,492 |
| 2024-03-25 | 13.860 | 14.280 | 12.881 | 13.077 | 13.077 | 66,274,212 |
| 2024-03-22 | 13.245 | 14.294 | 12.769 | 13.846 | 13.846 | 88,770,956 |
| 2024-03-21 | 14.427 | 14.846 | 13.420 | 13.720 | 13.720 | 108,811,848 |
| 2024-03-20 | 13.532 | 14.853 | 12.993 | 14.853 | 14.853 | 124,523,194 |
| 2024-03-19 | 12.888 | 13.504 | 12.832 | 13.504 | 13.504 | 91,970,807 |
| 2024-03-18 | 11.175 | 12.273 | 10.951 | 12.273 | 12.273 | 80,586,012 |
| 2024-03-15 | 10.657 | 11.196 | 10.315 | 11.154 | 11.154 | 67,408,913 |
| 2024-03-14 | 11.357 | 11.559 | 10.636 | 10.888 | 10.888 | 74,340,300 |
| 2024-03-13 | 12.308 | 12.441 | 11.378 | 11.783 | 11.783 | 96,114,804 |
| 2024-03-12 | 11.420 | 12.965 | 11.420 | 12.441 | 12.441 | 109,402,314 |
| 2024-03-11 | 10.490 | 12.364 | 10.490 | 11.783 | 11.783 | 116,819,432 |
| 2024-03-08 | 10.706 | 11.657 | 10.706 | 11.657 | 11.657 | 119,622,288 |
| 2024-03-07 | 11.741 | 12.224 | 10.594 | 10.594 | 10.594 | 125,635,478 |
| 2024-03-06 | 11.713 | 11.741 | 11.497 | 11.741 | 11.741 | 52,180,146 |
| 2024-03-05 | 10.671 | 10.671 | 10.671 | 10.671 | 10.671 | 32,943,796 |
| 2024-03-04 | 9.699 | 9.699 | 9.699 | 9.699 | 9.699 | 4,551,292 |
| 2024-03-01 | 8.818 | 8.818 | 8.818 | 8.818 | 8.818 | 2,699,402 |
| 2024-02-29 | 7.350 | 8.014 | 7.350 | 8.014 | 8.014 | 10,260,145 |
| 2024-02-28 | 7.622 | 8.007 | 7.259 | 7.287 | 7.287 | 16,065,345 |
| 2024-02-27 | 7.364 | 7.483 | 7.182 | 7.483 | 7.483 | 6,178,668 |
| 2024-02-26 | 7.133 | 7.392 | 7.119 | 7.259 | 7.259 | 7,575,453 |
| 2024-02-23 | 7.014 | 7.133 | 6.923 | 7.126 | 7.126 | 5,724,932 |
| 2024-02-22 | 6.797 | 7.028 | 6.790 | 6.958 | 6.958 | 5,380,459 |
| 2024-02-21 | 6.734 | 7.021 | 6.657 | 6.797 | 6.797 | 5,480,759 |
| 2024-02-20 | 6.818 | 6.832 | 6.573 | 6.790 | 6.790 | 6,668,370 |
| 2024-02-19 | 6.371 | 6.755 | 6.371 | 6.748 | 6.748 | 11,989,267 |
| 2024-02-08 | 5.839 | 6.364 | 5.490 | 6.343 | 6.343 | 16,598,825 |
| 2024-02-07 | 6.000 | 6.210 | 5.664 | 5.783 | 5.783 | 11,058,826 |
| 2024-02-06 | 5.539 | 6.077 | 5.329 | 5.944 | 5.944 | 9,555,425 |
| 2024-02-05 | 6.364 | 6.364 | 5.734 | 5.734 | 5.734 | 8,208,972 |
| 2024-02-02 | 6.783 | 6.860 | 6.161 | 6.371 | 6.371 | 5,978,270 |
| 2024-02-01 | 6.930 | 6.930 | 6.573 | 6.769 | 6.769 | 5,232,206 |
| 2024-01-31 | 7.203 | 7.343 | 6.783 | 6.958 | 6.958 | 6,361,153 |
| 2024-01-30 | 7.427 | 7.518 | 7.224 | 7.259 | 7.259 | 3,578,446 |
| 2024-01-29 | 7.727 | 7.762 | 7.378 | 7.448 | 7.448 | 2,955,100 |
| 2024-01-26 | 7.776 | 7.888 | 7.629 | 7.650 | 7.650 | 3,076,413 |
| 2024-01-25 | 7.413 | 7.797 | 7.343 | 7.769 | 7.769 | 6,036,104 |
| 2024-01-24 | 7.364 | 7.476 | 7.098 | 7.413 | 7.413 | 4,417,158 |
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.