Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.000	10.420	9.937	10.364	7.584	7,511,810
2023-04-27	10.098	10.196	9.930	10.084	7.380	4,026,923
2023-04-26	10.070	10.469	9.909	10.175	7.446	7,948,938
2023-04-25	9.734	10.042	9.455	9.790	7.165	6,144,720
2023-04-24	10.056	10.105	9.762	9.811	7.180	5,441,733
2023-04-21	10.329	10.357	10.049	10.056	7.359	3,864,176
2023-04-20	10.476	10.511	10.182	10.364	7.584	2,772,899
2023-04-19	10.399	10.483	10.385	10.427	7.630	1,811,651
2023-04-18	10.546	10.546	10.371	10.434	7.636	2,093,791
2023-04-17	10.364	10.539	10.336	10.476	7.666	3,768,546
2023-04-14	10.462	10.490	10.231	10.441	7.641	3,570,393
2023-04-13	10.664	10.671	10.350	10.413	7.620	5,025,899
2023-04-12	10.518	10.685	10.434	10.664	7.804	4,280,756
2023-04-11	10.497	10.594	10.434	10.559	7.728	3,884,696
2023-04-10	10.713	10.811	10.462	10.546	7.717	5,689,980
2023-04-07	10.518	10.748	10.434	10.713	7.840	5,922,156
2023-04-06	10.434	10.531	10.294	10.497	7.682	5,616,373
2023-04-04	10.769	10.790	10.371	10.455	7.651	7,316,875
2023-04-03	11.070	11.210	10.629	10.685	7.820	12,464,028
2023-03-31	11.259	11.266	11.063	11.126	8.142	2,840,514
2023-03-30	11.392	11.434	11.070	11.189	8.188	4,726,786
2023-03-29	11.287	11.483	11.231	11.378	8.326	4,421,315
2023-03-28	11.699	11.699	11.259	11.287	8.260	5,758,981
2023-03-27	11.538	11.706	11.476	11.567	8.465	6,554,594
2023-03-24	11.336	11.664	11.336	11.545	8.449	11,143,563
2023-03-23	11.266	11.503	11.161	11.357	8.311	7,495,028
2023-03-22	11.182	11.259	11.112	11.196	8.193	4,816,613
2023-03-21	11.007	11.189	10.930	11.161	8.168	3,492,503
2023-03-20	10.972	11.063	10.755	10.944	8.009	4,108,655
2023-03-17	11.070	11.154	10.930	10.937	8.004	3,612,780
2023-03-16	10.965	11.301	10.958	11.014	8.060	2,992,945
2023-03-15	11.329	11.329	11.091	11.126	8.142	2,872,400
2023-03-14	11.112	11.266	10.867	11.189	8.188	3,269,086
2023-03-13	11.028	11.175	10.706	11.161	8.168	3,493,804
2023-03-10	11.196	11.196	10.944	10.965	8.024	2,578,600
2023-03-09	11.112	11.273	10.979	11.189	8.188	2,215,701
2023-03-08	11.007	11.112	10.930	11.098	8.122	2,946,570
2023-03-07	11.343	11.364	11.000	11.000	8.050	5,106,208
2023-03-06	11.252	11.455	11.175	11.343	8.301	3,567,898
2023-03-03	11.378	11.469	11.259	11.322	8.286	3,126,146
2023-03-02	11.511	11.594	11.343	11.371	8.321	4,404,478
2023-03-01	11.245	11.553	11.175	11.538	8.444	6,334,691
2023-02-28	11.210	11.392	11.077	11.238	8.224	3,898,285
2023-02-27	11.469	11.469	11.154	11.189	8.188	5,151,586
2023-02-24	11.462	11.573	11.413	11.462	8.388	3,670,651
2023-02-23	11.594	11.650	11.406	11.462	8.388	4,799,724
2023-02-22	11.678	11.713	11.518	11.573	8.470	3,972,013
2023-02-21	11.867	11.867	11.664	11.720	8.577	4,591,042
2023-02-20	11.538	11.853	11.399	11.804	8.639	4,495,718
2023-02-17	11.804	11.804	11.420	11.538	8.444	5,340,161
2023-02-16	12.021	12.070	11.476	11.587	8.480	8,315,295
2023-02-15	12.196	12.210	12.007	12.021	8.797	4,637,433
2023-02-14	12.224	12.329	12.021	12.119	8.869	4,637,727
2023-02-13	12.056	12.224	11.986	12.154	8.894	7,102,307
2023-02-10	12.126	12.364	11.930	12.098	8.854	9,584,743
2023-02-09	11.587	12.098	11.545	12.084	8.843	11,178,592
2023-02-08	11.699	11.783	11.532	11.587	8.480	5,277,701
2023-02-07	11.525	11.734	11.476	11.734	8.587	4,774,581
2023-02-06	11.608	11.629	11.392	11.553	8.454	7,240,117
2023-02-03	11.518	11.699	11.462	11.664	8.536	7,635,427

← NewerPage 15 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.