Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.371	8.657	8.322	8.643	8.643	5,956,243
2023-07-27	8.392	8.497	8.343	8.441	8.441	4,214,454
2023-07-26	8.455	8.497	8.329	8.371	8.371	2,755,541
2023-07-25	8.385	8.483	8.385	8.476	8.476	3,408,851
2023-07-24	8.455	8.462	8.308	8.364	8.364	2,840,137
2023-07-21	8.497	8.546	8.385	8.413	8.413	3,145,349
2023-07-20	8.615	8.657	8.406	8.406	8.406	3,444,646
2023-07-19	8.573	8.720	8.546	8.622	8.622	5,971,182
2023-07-18	8.441	8.615	8.385	8.566	8.566	8,677,739
2023-07-17	8.811	8.867	8.601	8.671	8.671	7,022,278
2023-07-14	8.629	8.832	8.580	8.776	8.776	10,469,630
2023-07-13	8.594	8.622	8.469	8.601	8.601	4,018,644
2023-07-12	8.615	8.671	8.552	8.559	8.559	4,219,861
2023-07-11	8.559	8.643	8.469	8.615	8.615	2,977,505
2023-07-10	8.643	8.811	8.525	8.552	8.552	5,064,652
2023-07-07	8.566	8.615	8.462	8.566	8.566	4,775,769
2023-07-06	8.497	8.580	8.406	8.546	8.546	4,743,003
2023-07-05	8.427	8.608	8.364	8.476	8.476	7,170,890
2023-07-04	8.392	8.427	8.252	8.385	8.385	5,259,311
2023-07-03	8.322	8.469	8.266	8.308	8.308	8,815,776
2023-06-30	8.140	8.594	8.133	8.308	8.308	11,808,911
2023-06-29	7.622	8.140	7.622	8.126	8.126	10,619,787
2023-06-28	7.580	7.734	7.525	7.671	7.671	4,549,290
2023-06-27	7.532	7.650	7.462	7.587	7.587	3,961,267
2023-06-26	7.797	7.818	7.483	7.532	7.532	5,505,997
2023-06-21	7.972	8.028	7.797	7.797	7.797	4,759,514
2023-06-20	8.063	8.119	7.748	8.035	8.035	10,315,430
2023-06-19	7.601	8.364	7.594	8.042	8.042	17,775,845
2023-06-16	7.364	7.650	7.287	7.601	7.601	7,919,803
2023-06-15	7.280	7.364	7.231	7.315	7.315	4,499,570
2023-06-14	7.594	7.594	7.322	7.322	7.322	7,417,753
2023-06-13	7.455	7.692	7.231	7.608	7.608	10,945,046
2023-06-12	7.783	7.965	7.783	7.895	7.895	2,728,282
2023-06-09	7.832	7.853	7.636	7.832	7.832	2,182,786
2023-06-08	7.846	7.937	7.769	7.811	7.811	2,864,194
2023-06-07	7.895	7.972	7.867	7.867	7.867	1,959,787
2023-06-06	8.133	8.140	7.895	7.902	7.902	3,178,859
2023-06-05	8.028	8.168	7.986	8.133	8.133	3,498,239
2023-06-02	8.049	8.049	7.930	8.000	8.000	2,411,524
2023-06-01	7.902	8.056	7.867	7.979	7.979	2,975,612
2023-05-31	8.021	8.084	7.916	7.958	7.958	2,383,548
2023-05-30	7.993	8.028	7.902	7.979	7.979	2,731,996
2023-05-29	10.741	10.839	10.657	10.692	7.825	2,643,126
2023-05-26	10.664	10.699	10.553	10.671	7.810	2,427,482
2023-05-25	10.580	10.678	10.490	10.629	7.779	2,751,096
2023-05-24	10.441	10.741	10.441	10.601	7.758	2,654,005
2023-05-23	10.685	10.685	10.469	10.469	7.661	2,361,264
2023-05-22	10.546	10.650	10.490	10.629	7.779	2,335,963
2023-05-19	10.441	10.588	10.441	10.539	7.712	2,605,927
2023-05-18	10.490	10.601	10.392	10.462	7.656	2,151,978
2023-05-17	10.266	10.420	10.231	10.420	7.625	2,465,610
2023-05-16	10.315	10.413	10.252	10.273	7.518	2,229,889
2023-05-15	10.028	10.378	9.979	10.336	7.564	3,219,174
2023-05-12	10.070	10.168	9.972	10.042	7.349	1,730,955
2023-05-11	10.203	10.245	10.084	10.098	7.390	1,490,509
2023-05-10	10.000	10.196	9.972	10.126	7.410	1,579,636
2023-05-09	10.266	10.280	10.014	10.028	7.339	2,363,644
2023-05-08	10.280	10.322	10.140	10.259	7.508	3,223,632
2023-05-05	10.287	10.399	10.105	10.322	7.554	3,396,448
2023-05-04	10.406	10.441	10.189	10.315	7.549	3,275,792

← NewerPage 14 of 21 · 1,212 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.