Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.518	11.699	11.462	11.664	8.536	7,635,427
2023-02-02	11.804	11.825	11.525	11.538	8.444	14,874,946
2023-02-01	11.294	11.951	11.259	11.860	8.680	18,462,961
2023-01-31	11.322	11.322	11.133	11.287	8.260	5,794,819
2023-01-30	11.133	11.573	11.133	11.315	8.280	12,591,700
2023-01-20	10.979	11.077	10.916	11.049	8.086	5,949,199
2023-01-19	10.902	11.000	10.811	10.972	8.030	5,061,945
2023-01-18	10.916	11.119	10.895	10.944	8.009	6,748,523
2023-01-17	10.958	11.098	10.846	10.937	8.004	5,365,111
2023-01-16	10.594	11.112	10.594	11.000	8.050	9,699,312
2023-01-13	10.846	10.888	10.546	10.657	7.799	5,984,511
2023-01-12	10.839	10.986	10.769	10.825	7.922	4,820,212
2023-01-11	11.140	11.189	10.867	10.867	7.953	6,596,923
2023-01-10	11.238	11.238	11.084	11.126	8.142	5,029,320
2023-01-09	11.245	11.343	11.084	11.238	8.224	8,905,662
2023-01-06	11.189	11.364	11.119	11.182	8.183	10,106,750
2023-01-05	11.252	11.392	11.014	11.266	8.245	10,255,043
2023-01-04	11.315	11.329	11.119	11.161	8.168	8,003,608
2023-01-03	11.182	11.427	11.049	11.301	8.270	12,535,025
2022-12-30	11.161	11.294	10.986	11.252	8.234	14,313,812
2022-12-29	10.119	11.238	10.035	11.154	8.163	26,526,931
2022-12-28	10.343	10.434	10.000	10.217	7.477	9,969,004
2022-12-27	10.091	10.462	10.028	10.392	7.605	7,624,725
2022-12-26	10.553	10.553	10.049	10.224	7.482	9,393,441
2022-12-23	10.909	11.077	10.070	10.490	7.677	15,735,674
2022-12-22	10.930	11.301	10.853	11.084	8.112	11,815,785
2022-12-21	10.951	11.035	10.699	10.986	8.040	7,644,823
2022-12-20	11.084	11.119	10.811	10.951	8.014	10,350,330
2022-12-19	10.986	11.392	10.909	11.112	8.132	15,620,662
2022-12-16	11.014	11.259	10.909	11.091	8.117	13,015,108
2022-12-15	10.650	11.189	10.553	11.077	8.106	17,021,368
2022-12-14	10.301	10.895	10.280	10.699	7.830	12,447,784
2022-12-13	10.448	10.531	10.196	10.280	7.523	5,702,858
2022-12-12	10.497	10.524	10.357	10.448	7.646	5,099,558
2022-12-09	10.524	10.559	10.392	10.469	7.661	3,882,898
2022-12-08	10.566	10.664	10.462	10.518	7.697	6,543,752
2022-12-07	10.588	10.748	10.518	10.636	7.784	9,590,653
2022-12-06	10.483	10.615	10.287	10.594	7.753	11,539,751
2022-12-05	10.350	10.615	10.280	10.434	7.636	9,720,822
2022-12-02	10.168	10.315	10.077	10.245	7.497	5,855,625
2022-12-01	10.161	10.539	10.112	10.161	7.436	9,485,196
2022-11-30	10.161	10.189	10.007	10.084	7.380	5,321,192
2022-11-29	9.958	10.245	9.909	10.154	7.431	5,668,983
2022-11-28	9.972	10.112	9.797	9.958	7.288	5,244,647
2022-11-25	10.245	10.301	9.958	9.979	7.303	5,336,371
2022-11-24	10.154	10.378	10.154	10.301	7.538	5,989,065
2022-11-23	10.105	10.259	9.867	10.140	7.421	5,291,847
2022-11-22	10.287	10.378	10.056	10.098	7.390	5,490,930
2022-11-21	10.140	10.357	9.986	10.315	7.549	6,757,204
2022-11-18	10.378	10.441	10.147	10.175	7.446	5,721,704
2022-11-17	10.573	10.588	10.175	10.378	7.595	9,162,142
2022-11-16	10.818	10.832	10.580	10.622	7.774	6,966,416
2022-11-15	10.266	10.818	10.182	10.818	7.917	10,254,312
2022-11-14	10.615	10.685	10.210	10.266	7.513	9,885,115
2022-11-11	10.811	10.944	10.531	10.546	7.717	6,053,444
2022-11-10	10.741	10.783	10.531	10.622	7.774	5,570,716
2022-11-09	10.846	10.951	10.720	10.783	7.891	5,876,113
2022-11-08	11.385	11.455	10.895	10.972	8.030	8,263,450
2022-11-07	10.993	11.420	10.790	11.371	8.321	13,192,083
2022-11-04	10.699	11.028	10.622	10.930	7.999	7,889,835

← NewerPage 16 of 21 · 1,213 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.