Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.510	10.790	10.430	10.550	10.550	34,036,313
2026-04-20	10.970	10.970	10.560	10.710	10.710	57,101,200
2026-04-17	10.500	10.760	10.410	10.740	10.740	71,248,010
2026-04-16	10.540	10.620	10.220	10.560	10.560	88,096,228
2026-04-15	9.610	10.540	9.610	10.540	10.540	48,302,674
2026-04-14	9.810	9.880	9.420	9.580	9.580	31,100,305
2026-04-13	9.710	10.080	9.620	9.750	9.750	30,902,923
2026-04-10	10.150	10.190	9.830	9.850	9.850	38,526,638
2026-04-09	9.840	10.250	9.840	10.050	10.050	61,603,338
2026-04-08	10.130	10.680	10.110	10.290	10.290	87,392,404
2026-04-07	9.770	9.770	9.770	9.770	9.770	6,010,188
2026-04-03	9.060	9.080	8.860	8.880	8.880	6,127,769
2026-04-02	9.160	9.220	8.950	9.020	9.020	7,464,652
2026-04-01	9.240	9.250	9.080	9.180	9.180	9,229,125
2026-03-31	9.160	9.270	9.060	9.080	9.080	10,961,226
2026-03-30	8.910	9.170	8.900	9.160	9.160	10,171,958
2026-03-27	8.850	9.090	8.800	9.020	9.020	8,141,497
2026-03-26	9.120	9.150	8.890	8.940	8.940	8,583,495
2026-03-25	8.950	9.190	8.920	9.120	9.120	11,097,915
2026-03-24	9.000	9.020	8.700	8.920	8.920	13,478,653
2026-03-23	9.270	9.270	8.710	8.780	8.780	18,279,274
2026-03-20	9.680	9.790	9.360	9.380	9.380	12,956,096
2026-03-19	9.780	9.880	9.570	9.630	9.630	12,387,471
2026-03-18	9.840	9.940	9.780	9.930	9.930	10,417,092
2026-03-17	10.100	10.100	9.820	9.840	9.840	11,566,069
2026-03-16	9.850	10.010	9.760	10.000	10.000	11,152,965
2026-03-13	9.950	10.030	9.840	9.870	9.870	10,672,288
2026-03-12	10.130	10.220	9.960	10.050	10.050	10,098,489
2026-03-11	10.250	10.320	10.110	10.150	10.150	10,521,630
2026-03-10	10.100	10.290	10.070	10.260	10.260	18,682,906
2026-03-09	9.820	9.970	9.630	9.920	9.920	18,702,717
2026-03-06	9.980	10.190	9.880	10.080	10.080	15,455,726
2026-03-05	9.960	10.170	9.940	10.020	10.020	15,396,659
2026-03-04	9.790	10.000	9.750	9.790	9.790	12,624,549
2026-03-03	10.300	10.430	9.820	9.870	9.870	20,632,297
2026-03-02	10.500	10.570	10.230	10.310	10.310	21,901,319
2026-02-27	10.560	10.770	10.390	10.690	10.690	21,761,626
2026-02-26	10.530	10.610	10.470	10.570	10.570	11,979,534
2026-02-25	10.420	10.590	10.360	10.500	10.500	14,189,891
2026-02-24	10.290	10.540	10.250	10.480	10.480	17,309,982
2026-02-13	10.210	10.380	10.170	10.190	10.190	11,895,943
2026-02-12	10.300	10.360	10.220	10.240	10.240	8,081,599
2026-02-11	10.350	10.380	10.250	10.270	10.270	8,735,322
2026-02-10	10.290	10.370	10.240	10.300	10.300	9,778,694
2026-02-09	10.250	10.320	10.220	10.300	10.300	10,227,330
2026-02-06	10.050	10.250	10.020	10.160	10.160	13,640,251
2026-02-05	10.200	10.250	10.070	10.110	10.110	17,299,405
2026-02-04	10.220	10.400	10.110	10.390	10.390	18,798,100
2026-02-03	10.090	10.240	10.050	10.230	10.230	17,408,221
2026-02-02	10.150	10.310	9.970	9.970	9.970	18,129,214
2026-01-30	10.300	10.420	10.080	10.230	10.230	23,041,736
2026-01-29	10.550	10.880	10.380	10.490	10.490	28,687,059
2026-01-28	10.690	10.730	10.460	10.550	10.550	15,206,936
2026-01-27	10.930	10.980	10.440	10.690	10.690	23,378,890
2026-01-26	11.190	11.270	10.860	10.960	10.960	30,602,969
2026-01-23	11.160	11.230	11.050	11.220	11.220	25,917,572
2026-01-22	11.000	11.300	11.000	11.180	11.180	22,578,672
2026-01-21	10.830	11.050	10.770	11.000	11.000	19,835,896
2026-01-20	11.180	11.340	10.820	10.900	10.900	25,697,736
2026-01-19	11.210	11.290	11.050	11.180	11.180	21,922,046

← NewerPage 3 of 21 · 1,216 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.