Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.769	10.958	10.573	10.699	7.830	6,538,192
2022-11-02	10.469	10.825	10.371	10.755	7.871	9,171,428
2022-11-01	10.469	10.629	10.126	10.343	7.569	10,939,333
2022-10-31	10.622	10.846	10.406	10.504	7.687	10,433,167
2022-10-28	11.189	11.434	10.566	10.636	7.784	16,510,578
2022-10-27	12.203	12.329	11.399	11.420	8.357	12,225,687
2022-10-26	12.329	12.532	12.161	12.203	8.930	10,158,676
2022-10-25	11.762	12.552	11.469	12.434	9.099	8,154,139
2022-10-24	11.762	12.147	11.727	11.818	8.649	4,324,182
2022-10-21	11.867	11.993	11.650	11.846	8.669	4,514,135
2022-10-20	11.972	12.105	11.573	11.825	8.654	5,242,099
2022-10-19	12.014	12.119	11.853	11.888	8.700	3,841,138
2022-10-18	12.014	12.175	11.790	11.986	8.772	5,655,633
2022-10-17	11.699	12.175	11.692	12.147	8.889	6,510,701
2022-10-14	12.014	12.133	11.657	11.853	8.674	5,942,237
2022-10-13	11.560	12.280	11.336	11.951	8.746	6,367,130
2022-10-12	11.007	11.643	10.839	11.567	8.465	5,344,587
2022-10-11	10.713	11.161	10.713	11.098	8.122	7,083,535
2022-10-10	11.238	11.259	10.497	10.685	7.820	15,559,551
2022-09-30	11.602	11.664	11.119	11.238	8.224	8,071,121
2022-09-29	11.511	11.839	11.371	11.706	8.567	4,519,024
2022-09-28	12.028	12.133	11.378	11.399	8.342	4,971,598
2022-09-27	11.573	12.126	11.573	12.063	8.828	7,052,413
2022-09-26	11.762	11.888	11.545	11.602	8.490	5,967,583
2022-09-23	12.112	12.287	11.560	11.818	8.649	6,028,896
2022-09-22	12.098	12.364	11.895	12.154	8.894	3,933,978
2022-09-21	12.266	12.483	11.979	12.133	8.879	3,686,397
2022-09-20	12.168	12.504	11.958	12.252	8.966	3,970,610
2022-09-19	12.021	12.406	11.930	12.070	8.833	5,095,054
2022-09-16	12.210	12.434	11.860	12.084	8.843	5,344,680
2022-09-15	13.007	13.140	11.958	12.189	8.920	8,808,053
2022-09-14	12.860	13.287	12.664	12.937	9.468	5,442,596
2022-09-13	13.238	13.245	12.748	13.056	9.555	6,550,948
2022-09-09	13.315	13.636	12.769	13.049	9.550	6,937,657
2022-09-08	13.539	13.937	13.119	13.273	9.713	11,293,452
2022-09-07	13.147	13.762	13.077	13.524	9.898	11,815,216
2022-09-06	12.839	13.588	12.678	13.350	9.770	12,045,687
2022-09-05	13.175	13.322	12.748	12.909	9.447	15,411,249
2022-09-02	12.678	13.790	12.622	13.231	9.683	22,779,581
2022-09-01	12.574	12.762	12.308	12.539	9.176	12,616,698
2022-08-31	13.357	13.420	12.413	12.476	9.130	13,463,344
2022-08-30	13.979	14.056	13.056	13.224	9.677	15,948,374
2022-08-29	13.874	14.650	13.720	14.000	10.246	11,994,143
2022-08-26	14.580	14.685	14.126	14.287	10.455	13,239,459
2022-08-25	15.035	15.126	14.231	14.580	10.670	10,918,879
2022-08-24	16.147	16.161	14.713	14.937	10.931	13,109,114
2022-08-23	15.909	16.699	15.874	16.154	11.822	12,821,645
2022-08-22	16.420	16.699	15.769	15.958	11.678	13,374,735
2022-08-19	17.098	17.692	15.951	16.287	11.919	22,668,065
2022-08-18	15.063	17.098	15.063	17.098	12.513	20,111,528
2022-08-17	15.021	16.217	14.825	15.545	11.376	17,376,007
2022-08-16	15.294	15.476	14.825	15.105	11.054	13,971,240
2022-08-15	14.126	15.734	13.511	15.294	11.192	22,020,131
2022-08-12	14.762	15.350	13.881	14.301	10.466	24,251,736
2022-08-11	13.091	14.294	12.937	14.294	10.461	13,588,278
2022-08-10	13.427	13.762	12.986	12.993	9.509	7,247,027
2022-08-09	13.042	13.483	12.783	13.462	9.851	8,572,170
2022-08-08	12.846	13.259	12.727	12.951	9.478	7,007,199
2022-08-05	12.832	13.371	12.706	13.084	9.575	7,594,693
2022-08-04	12.601	13.021	12.483	12.818	9.381	6,834,966

← NewerPage 17 of 21 · 1,218 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.