Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.972	13.196	12.413	12.545	9.181	10,367,211
2022-08-02	13.266	13.266	12.587	12.818	9.381	13,572,127
2022-08-01	13.329	13.692	12.937	13.671	10.005	18,655,643
2022-07-29	13.301	13.986	12.727	13.329	9.754	23,745,278
2022-07-28	12.014	13.133	11.867	13.133	9.611	12,062,876
2022-07-27	11.846	12.007	11.553	11.937	8.736	9,015,590
2022-07-26	11.790	12.028	11.371	11.839	8.664	8,460,903
2022-07-25	12.196	12.301	11.643	11.727	8.582	9,879,880
2022-07-22	12.699	12.860	11.972	12.189	8.920	14,862,266
2022-07-21	13.014	13.392	12.525	12.678	9.278	13,013,479
2022-07-20	13.252	13.343	12.657	13.224	9.677	14,404,035
2022-07-19	12.671	13.392	12.552	13.392	9.800	18,127,032
2022-07-18	11.944	12.888	11.727	12.671	9.273	27,816,365
2022-07-15	11.406	11.874	11.231	11.713	8.572	16,831,919
2022-07-14	10.783	11.545	10.511	11.406	8.347	18,096,232
2022-07-13	10.420	10.944	10.420	10.643	7.789	20,185,758
2022-07-12	10.748	11.315	10.399	10.427	7.630	29,561,100
2022-07-11	10.252	10.399	10.007	10.399	7.610	10,997,132
2022-07-08	9.364	9.566	9.364	9.455	6.919	4,176,868
2022-07-07	9.259	9.455	9.063	9.336	6.832	4,720,820
2022-07-06	9.161	9.343	9.056	9.189	6.725	4,368,343
2022-07-05	9.378	9.622	8.986	9.196	6.730	8,378,453
2022-07-04	9.790	9.790	9.364	9.532	6.975	4,721,553
2022-07-01	9.650	9.825	9.566	9.748	7.134	4,003,293
2022-06-30	9.608	9.706	9.483	9.615	7.037	4,418,835
2022-06-29	9.874	9.923	9.511	9.615	7.037	5,447,806
2022-06-28	9.930	10.042	9.650	9.811	7.180	4,548,062
2022-06-27	9.643	10.154	9.608	9.965	7.293	8,484,805
2022-06-24	9.434	9.755	9.217	9.608	7.032	5,225,496
2022-06-23	9.203	9.434	9.112	9.434	6.904	4,248,192
2022-06-22	9.280	9.357	9.126	9.217	6.745	2,888,575
2022-06-21	9.392	9.441	9.203	9.280	6.791	2,817,756
2022-06-20	9.322	9.476	9.210	9.385	6.868	4,042,200
2022-06-17	9.441	9.476	9.091	9.413	6.888	6,859,828
2022-06-16	9.098	9.504	9.098	9.504	6.955	7,761,137
2022-06-15	9.210	9.315	9.098	9.168	6.709	3,383,156
2022-06-14	9.133	9.357	8.951	9.175	6.714	4,118,640
2022-06-13	9.084	9.476	8.888	9.357	6.847	6,924,180
2022-06-10	9.161	9.161	8.755	9.021	6.602	4,598,362
2022-06-09	9.035	9.161	8.881	9.070	6.638	4,874,312
2022-06-08	9.203	9.203	8.874	9.042	6.617	4,895,196
2022-06-07	9.343	9.406	9.098	9.203	6.735	5,669,394
2022-06-06	9.014	9.406	8.993	9.252	6.771	5,838,931
2022-06-02	12.098	12.098	11.832	11.972	6.434	6,458,872
2022-06-01	11.811	12.098	11.692	12.084	6.494	11,393,964
2022-05-31	11.839	11.839	11.490	11.664	6.268	7,290,893
2022-05-30	12.881	12.881	11.580	11.839	6.362	7,708,796
2022-05-27	11.930	12.007	11.650	11.769	6.325	4,721,637
2022-05-26	11.972	12.091	11.664	11.874	6.381	6,553,848
2022-05-25	11.580	12.224	11.545	12.021	6.460	12,936,778
2022-05-24	11.615	11.937	11.539	11.657	6.264	12,641,470
2022-05-23	11.252	11.993	10.895	11.853	6.370	12,807,142
2022-05-20	10.769	11.154	10.671	11.098	5.964	11,570,625
2022-05-19	10.308	10.881	10.210	10.741	5.772	7,810,532
2022-05-18	10.140	10.455	10.049	10.357	5.566	5,315,060
2022-05-17	10.175	10.245	9.944	10.119	5.438	2,602,942
2022-05-16	10.287	10.378	10.070	10.203	5.483	3,899,587
2022-05-13	10.315	10.385	10.161	10.308	5.539	3,683,630
2022-05-12	10.105	10.371	10.105	10.259	5.513	3,594,415
2022-05-11	10.364	10.539	10.217	10.259	5.513	5,385,615

← NewerPage 18 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.