Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.343	7.406	7.189	7.399	7.399	4,461,132
2024-01-22	8.070	8.070	7.252	7.392	7.392	6,436,870
2024-01-19	8.091	8.154	7.958	7.958	7.958	3,185,151
2024-01-18	8.098	8.161	7.853	8.091	8.091	4,737,434
2024-01-17	8.392	8.434	8.140	8.140	8.140	3,161,587
2024-01-16	8.392	8.420	8.245	8.392	8.392	3,409,161
2024-01-15	8.434	8.525	8.357	8.413	8.413	2,452,498
2024-01-12	8.539	8.727	8.441	8.455	8.455	2,893,007
2024-01-11	8.455	8.671	8.315	8.615	8.615	4,590,434
2024-01-10	8.406	8.518	8.266	8.413	8.413	5,479,770
2024-01-09	8.552	8.643	8.273	8.434	8.434	7,194,377
2024-01-08	8.797	8.811	8.546	8.552	8.552	4,422,164
2024-01-05	8.930	9.063	8.769	8.832	8.832	4,754,498
2024-01-04	9.063	9.182	8.916	9.000	9.000	3,701,440
2024-01-03	9.406	9.413	9.077	9.175	9.175	6,929,561
2024-01-02	9.287	9.392	9.189	9.336	9.336	6,735,567
2023-12-29	8.881	9.343	8.839	9.322	9.322	11,546,113
2023-12-28	8.804	8.986	8.713	8.881	8.881	5,642,469
2023-12-27	8.594	8.860	8.594	8.846	8.846	4,851,969
2023-12-26	8.867	8.874	8.546	8.664	8.664	7,696,290
2023-12-25	8.762	8.944	8.720	8.867	8.867	6,298,693
2023-12-22	8.986	9.119	8.867	8.895	8.895	7,280,591
2023-12-21	8.902	8.986	8.720	8.937	8.937	7,149,030
2023-12-20	8.951	9.175	8.944	8.958	8.958	7,224,045
2023-12-19	8.958	9.147	8.888	9.000	9.000	8,571,843
2023-12-18	9.161	9.231	8.986	9.077	9.077	9,722,529
2023-12-15	9.622	9.706	8.972	9.070	9.070	21,865,605
2023-12-14	9.930	10.042	9.580	9.601	9.601	16,710,968
2023-12-13	10.161	10.175	9.846	9.972	9.972	19,544,176
2023-12-12	10.315	10.552	9.972	10.154	10.154	32,732,695
2023-12-11	9.790	10.818	9.713	10.490	10.490	43,259,157
2023-12-08	9.755	10.643	9.301	10.112	10.112	36,466,504
2023-12-07	9.580	10.287	9.175	9.706	9.706	25,359,477
2023-12-06	9.350	9.406	9.266	9.357	9.357	4,048,663
2023-12-05	9.594	9.622	9.343	9.350	9.350	5,288,767
2023-12-04	9.650	9.650	9.427	9.594	9.594	5,794,573
2023-12-01	9.650	9.755	9.532	9.622	9.622	5,535,793
2023-11-30	9.713	9.734	9.511	9.650	9.650	5,848,632
2023-11-29	9.692	9.965	9.685	9.741	9.741	5,813,776
2023-11-28	9.636	9.832	9.629	9.678	9.678	6,141,415
2023-11-27	9.539	9.776	9.469	9.692	9.692	6,822,098
2023-11-24	9.692	9.762	9.504	9.546	9.546	5,049,089
2023-11-23	9.462	9.713	9.462	9.692	9.692	7,024,729
2023-11-22	9.720	9.748	9.511	9.518	9.518	7,669,464
2023-11-21	9.832	9.937	9.706	9.741	9.741	10,425,121
2023-11-20	10.042	10.105	9.846	9.909	9.909	10,987,189
2023-11-17	9.930	10.056	9.790	10.000	10.000	8,669,084
2023-11-16	9.979	10.105	9.860	9.951	9.951	8,075,844
2023-11-15	10.091	10.091	9.797	9.979	9.979	11,213,357
2023-11-14	9.678	9.958	9.511	9.888	9.888	12,862,090
2023-11-13	9.748	9.860	9.643	9.699	9.699	10,949,475
2023-11-10	9.636	9.846	9.552	9.734	9.734	11,772,912
2023-11-09	9.923	9.972	9.664	9.713	9.713	13,378,831
2023-11-08	10.126	10.196	9.790	9.902	9.902	17,402,455
2023-11-07	9.916	10.594	9.895	10.252	10.252	27,403,081
2023-11-06	9.790	10.329	9.685	10.098	10.098	35,240,353
2023-11-03	9.392	9.685	9.294	9.566	9.566	20,446,754
2023-11-02	9.818	9.986	9.455	9.497	9.497	23,909,212
2023-11-01	9.706	10.385	9.566	9.818	9.818	39,026,696
2023-10-31	9.755	10.140	9.504	9.909	9.909	45,977,348

← NewerPage 12 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.