Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.920	8.540	7.920	8.180	8.180	58,026,195
2026-07-17	8.600	9.430	8.470	8.800	8.800	86,864,441
2026-07-16	8.570	8.570	8.510	8.570	8.570	22,776,567
2026-07-15	7.720	7.810	7.580	7.790	7.790	14,412,118
2026-07-14	7.600	7.750	7.440	7.740	7.740	18,363,556
2026-07-13	8.110	8.180	7.660	7.660	7.660	25,463,396
2026-07-10	8.090	8.350	8.060	8.200	8.200	21,442,898
2026-07-09	8.380	8.440	8.060	8.230	8.230	23,071,395
2026-07-08	8.530	8.530	8.250	8.300	8.300	21,020,716
2026-07-07	8.240	8.650	8.130	8.600	8.600	31,728,093
2026-07-06	9.220	9.230	8.260	8.440	8.440	54,356,318
2026-07-03	8.610	8.860	8.610	8.860	8.860	16,943,916
2026-07-02	8.220	8.370	8.040	8.050	8.050	32,640,430
2026-07-01	8.530	8.540	8.250	8.320	8.320	37,965,620
2026-06-30	8.550	8.800	8.400	8.480	8.480	40,763,994
2026-06-29	9.240	9.410	8.770	8.770	8.770	43,871,500
2026-06-26	10.600	10.600	9.740	9.740	9.740	37,081,091
2026-06-25	11.270	11.270	10.700	10.820	10.820	66,533,908
2026-06-24	10.750	11.540	10.570	11.500	11.500	87,204,254
2026-06-23	10.700	10.900	10.460	10.870	10.870	37,145,301
2026-06-22	10.630	10.800	10.450	10.740	10.740	28,689,446
2026-06-18	10.870	10.900	10.550	10.650	10.650	27,724,906
2026-06-17	10.780	11.040	10.670	10.800	10.800	32,681,867
2026-06-16	10.680	10.780	10.440	10.780	10.780	47,632,051
2026-06-15	9.790	10.680	9.770	10.680	10.680	30,752,659
2026-06-12	9.830	10.060	9.540	9.710	9.710	22,817,026
2026-06-11	9.700	9.980	9.480	9.800	9.800	19,915,603
2026-06-10	9.860	9.960	9.560	9.800	9.800	23,297,446
2026-06-09	10.110	10.250	9.790	10.020	10.020	25,949,099
2026-06-08	10.400	10.690	10.100	10.200	10.090	31,356,106
2026-06-05	10.170	10.980	9.650	10.660	10.545	50,061,143
2026-06-04	10.200	10.570	10.130	10.270	10.159	21,864,666
2026-06-03	10.640	10.990	10.280	10.430	10.318	33,389,026
2026-06-02	10.720	10.980	10.680	10.730	10.614	41,450,395
2026-06-01	10.570	11.040	10.570	10.830	10.713	48,869,647
2026-05-29	10.450	10.640	10.100	10.180	10.180	23,640,359
2026-05-28	10.150	10.670	10.140	10.490	10.490	24,230,670
2026-05-27	10.580	10.700	10.110	10.260	10.260	25,786,279
2026-05-26	10.480	10.970	10.430	10.660	10.660	23,275,524
2026-05-25	10.840	10.840	10.470	10.620	10.620	18,518,064
2026-05-22	10.500	10.880	10.440	10.850	10.850	28,005,885
2026-05-21	10.970	11.040	10.370	10.400	10.400	28,325,129
2026-05-20	10.860	11.040	10.750	10.870	10.870	20,329,229
2026-05-19	10.720	11.000	10.580	11.000	11.000	29,013,874
2026-05-18	10.560	10.730	10.320	10.730	10.730	23,558,755
2026-05-15	10.630	10.850	10.500	10.610	10.610	25,767,629
2026-05-14	10.890	10.910	10.640	10.640	10.640	24,553,170
2026-05-13	10.780	10.970	10.730	10.950	10.950	26,257,301
2026-05-12	10.900	11.150	10.760	10.830	10.830	29,145,490
2026-05-11	11.300	11.330	10.870	10.930	10.930	40,602,357
2026-05-08	11.030	11.260	10.860	11.160	11.160	40,547,995
2026-05-07	10.950	11.150	10.870	11.040	11.040	42,842,620
2026-05-06	10.890	10.990	10.770	10.940	10.940	41,060,057
2026-04-30	10.800	10.950	10.760	10.800	10.800	28,502,292
2026-04-29	10.750	11.160	10.690	10.920	10.920	44,395,323
2026-04-28	10.770	11.090	10.540	10.950	10.950	68,280,527
2026-04-27	10.330	10.970	10.330	10.740	10.740	61,813,149
2026-04-24	10.220	10.310	9.980	10.050	10.050	29,674,021
2026-04-23	10.500	10.700	10.230	10.290	10.290	31,628,447
2026-04-22	10.500	10.590	10.380	10.530	10.530	27,508,368

← NewerPage 2 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.