See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← 603327.SHG stock page

Sichuan Furong Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-308.7769.5668.7069.5669.56629,975,102
2023-10-278.7348.8398.5188.6998.6996,526,514
2023-10-268.4348.7138.3158.7068.7065,786,675
2023-10-258.3228.4978.3228.4558.4553,465,145
2023-10-248.2738.4838.1688.3508.3504,049,082
2023-10-238.2388.4138.0638.2668.2663,875,976
2023-10-208.4418.5048.2108.3018.3015,338,547
2023-10-198.5738.7488.4348.5328.5324,798,672
2023-10-188.6438.7068.4768.5598.5595,242,834
2023-10-178.6438.8118.4908.7488.7488,300,895
2023-10-168.7698.7838.5878.6228.6224,816,823
2023-10-138.7978.8748.6858.7838.7834,334,547
2023-10-128.8398.8608.6858.7768.7764,637,518
2023-10-118.6508.9098.5738.8468.8467,834,206
2023-10-108.7418.8258.6158.6928.6925,399,265
2023-10-098.6718.8958.4698.7278.72710,831,875
2023-09-288.3788.6718.2528.6018.6018,862,001
2023-09-278.4208.4278.2598.3298.3294,575,921
2023-09-268.7068.7418.3648.4628.4623,811,424
2023-09-258.5948.6718.5328.6438.6433,501,955
2023-09-228.2878.6298.2248.6228.6225,118,938
2023-09-218.3438.3928.1688.3438.3434,030,181
2023-09-208.3858.4628.2388.2598.2592,760,221
2023-09-198.3928.4488.2738.3438.3433,422,288
2023-09-188.3928.4838.3298.4208.4202,611,915
2023-09-158.5468.6158.3928.4838.4833,472,630
2023-09-148.6018.6578.4838.5598.5592,875,199
2023-09-138.7488.7558.5398.5948.5943,640,322
2023-09-128.8188.8538.7138.7348.7342,823,253
2023-09-118.8678.9378.6858.8188.8184,588,478
2023-09-088.7628.9518.6718.8748.8745,866,646
2023-09-078.8818.9168.7418.7628.7624,835,304
2023-09-068.8118.9238.6718.9028.9025,784,438
2023-09-058.7068.9098.7068.7908.7906,022,163
2023-09-048.5528.6718.5118.6648.6644,085,924
2023-09-018.5118.5598.3928.5328.5322,468,563
2023-08-318.5738.5878.4138.4838.4834,121,355
2023-08-308.1898.6368.1898.5328.5329,779,777
2023-08-297.8188.2037.8118.1128.1124,051,361
2023-08-288.2318.3717.7767.8187.8184,455,305
2023-08-258.0428.0987.7697.8397.8393,439,639
2023-08-248.1478.2877.9098.0988.0982,710,699
2023-08-237.9868.2177.9238.0848.0842,820,720
2023-08-227.9588.0987.8958.0638.0633,019,795
2023-08-218.1828.2947.9168.0008.0003,835,600
2023-08-188.3228.4628.1338.2038.2033,470,850
2023-08-178.3858.4138.2528.3438.3433,040,494
2023-08-168.4628.5258.3228.3928.3923,190,974
2023-08-158.5258.5258.2668.4628.4625,782,209
2023-08-148.6718.6718.3998.5528.5526,223,269
2023-08-118.8188.9518.6928.7068.7068,841,609
2023-08-108.7908.9518.6998.8188.8185,861,181
2023-08-098.7558.8538.6018.7838.7836,861,284
2023-08-088.9168.9308.5948.8118.81110,774,480
2023-08-078.5329.2318.4908.9798.97916,847,220
2023-08-048.5468.6158.4698.5528.5523,288,152
2023-08-038.6018.6438.4978.5468.5462,535,940
2023-08-028.5398.6718.5328.5948.5942,762,396
2023-08-018.4558.6578.3998.6018.6014,463,584
2023-07-318.6368.6438.4068.4558.4555,864,021
← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-300.5200 CNY
2022-06-060.5460 CNY
2021-04-280.3600 CNY
2020-05-140.2500 CNY

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