Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.190	11.500	11.110	11.310	11.310	30,748,857
2026-01-15	11.150	11.300	11.090	11.180	11.180	21,648,757
2026-01-14	11.150	11.460	11.110	11.300	11.300	37,408,074
2026-01-13	11.600	11.600	11.090	11.160	11.160	37,416,231
2026-01-12	11.360	11.680	11.300	11.600	11.600	39,540,224
2026-01-09	11.090	11.400	11.020	11.310	11.310	28,840,970
2026-01-08	11.050	11.250	11.020	11.150	11.150	24,045,812
2026-01-07	11.210	11.280	11.000	11.100	11.100	27,131,591
2026-01-06	11.050	11.340	10.980	11.190	11.190	35,013,822
2026-01-05	10.870	11.050	10.860	11.050	11.050	30,065,085
2025-12-31	11.050	11.110	10.700	10.860	10.860	26,186,340
2025-12-30	10.650	10.900	10.620	10.830	10.830	22,597,377
2025-12-29	10.900	10.900	10.670	10.710	10.710	28,073,942
2025-12-26	11.050	11.150	10.770	10.900	10.900	34,276,070
2025-12-25	11.010	11.120	10.950	11.080	11.080	30,457,045
2025-12-24	10.900	11.150	10.840	11.130	11.130	38,391,050
2025-12-23	10.890	11.060	10.780	10.860	10.860	33,433,024
2025-12-22	10.750	11.120	10.740	11.020	11.020	46,773,040
2025-12-19	10.740	11.290	10.510	10.930	10.930	65,389,202
2025-12-18	10.800	10.860	10.630	10.660	10.660	42,001,902
2025-12-17	10.920	11.140	10.660	11.000	11.000	51,343,929
2025-12-16	11.560	11.630	10.920	10.980	10.980	71,336,495
2025-12-15	12.330	12.450	11.760	11.890	11.890	75,791,795
2025-12-12	13.000	13.430	12.550	12.750	12.750	98,692,033
2025-12-11	13.400	14.530	12.910	13.690	13.690	115,603,084
2025-12-10	14.000	14.480	13.110	13.480	13.480	123,079,412
2025-12-09	13.000	14.940	12.540	14.530	14.530	158,120,680
2025-12-08	12.290	14.030	12.290	13.580	13.580	156,341,263
2025-12-05	13.300	13.540	12.500	12.750	12.750	117,281,193
2025-12-04	12.180	14.350	11.970	13.680	13.680	160,028,624
2025-12-03	12.440	13.300	12.440	13.300	13.300	167,717,520
2025-12-02	12.090	12.090	11.920	12.090	12.090	61,685,405
2025-12-01	9.890	10.990	9.780	10.990	10.990	56,091,195
2025-11-28	9.980	10.100	9.810	9.990	9.990	26,565,154
2025-11-27	9.760	10.500	9.700	10.070	10.070	45,232,593
2025-11-26	9.760	10.130	9.710	9.750	9.750	22,756,671
2025-11-25	9.880	10.050	9.710	9.850	9.850	34,252,913
2025-11-24	9.650	9.980	9.550	9.970	9.970	45,808,596
2025-11-21	9.080	9.850	8.970	9.590	9.590	30,336,235
2025-11-20	9.200	9.250	9.110	9.160	9.160	3,738,339
2025-11-19	9.300	9.320	9.080	9.120	9.120	4,555,787
2025-11-18	9.370	9.380	9.230	9.280	9.280	5,645,625
2025-11-17	9.400	9.450	9.320	9.400	9.400	5,684,117
2025-11-14	9.360	9.580	9.340	9.400	9.400	7,602,158
2025-11-13	9.250	9.430	9.230	9.380	9.380	6,024,184
2025-11-12	9.310	9.370	9.230	9.310	9.310	4,751,967
2025-11-11	9.430	9.430	9.310	9.320	9.320	4,990,495
2025-11-10	9.340	9.440	9.310	9.390	9.390	6,975,070
2025-11-07	9.350	9.370	9.290	9.290	9.290	4,981,804
2025-11-06	9.310	9.430	9.180	9.360	9.360	8,046,960
2025-11-05	9.200	9.300	9.120	9.260	9.260	5,151,787
2025-11-04	9.220	9.270	9.160	9.240	9.240	4,851,863
2025-11-03	9.290	9.290	9.110	9.280	9.280	6,187,960
2025-10-31	9.220	9.240	9.160	9.200	9.200	4,710,454
2025-10-30	9.220	9.260	9.150	9.150	9.150	6,157,022
2025-10-29	9.220	9.290	9.160	9.220	9.220	5,509,710
2025-10-28	9.190	9.220	9.110	9.190	9.190	3,833,872
2025-10-27	9.240	9.260	9.100	9.180	9.180	6,276,272
2025-10-24	9.140	9.230	9.080	9.210	9.210	6,799,494
2025-10-23	9.000	9.090	8.880	9.070	9.070	4,547,137

← NewerPage 4 of 5 · 243 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.