Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.000	9.080	8.950	9.000	9.000	5,421,241
2025-10-21	8.880	9.110	8.810	9.060	9.060	8,941,131
2025-10-20	8.810	8.860	8.760	8.830	8.830	3,980,425
2025-10-17	8.950	8.970	8.710	8.740	8.740	5,972,632
2025-10-16	8.990	9.040	8.890	8.910	8.910	4,622,401
2025-10-15	8.940	9.050	8.890	9.040	9.040	6,031,374
2025-10-14	9.190	9.230	8.920	8.930	8.930	9,664,249
2025-10-13	8.980	9.170	8.640	9.160	9.160	9,136,129
2025-10-10	9.360	9.360	9.110	9.170	9.170	8,244,072
2025-10-09	9.230	9.420	9.230	9.300	9.300	7,138,446
2025-09-30	9.310	9.400	9.220	9.220	9.220	6,178,040
2025-09-29	9.210	9.330	9.130	9.310	9.310	7,048,839
2025-09-26	9.410	9.410	9.200	9.210	9.210	7,568,471
2025-09-25	9.410	9.560	9.390	9.410	9.410	7,462,139
2025-09-24	9.370	9.470	9.250	9.460	9.460	8,485,512
2025-09-23	9.750	9.760	9.210	9.360	9.360	13,086,922
2025-09-22	9.590	9.770	9.560	9.690	9.690	8,881,926
2025-09-19	9.570	9.630	9.430	9.480	9.480	7,514,833
2025-09-18	9.810	9.880	9.510	9.560	9.560	13,002,425
2025-09-17	9.580	9.940	9.540	9.810	9.810	13,816,903
2025-09-16	9.550	9.640	9.290	9.630	9.630	13,302,282
2025-09-15	9.860	9.880	9.700	9.710	9.710	8,334,284
2025-09-12	9.910	9.950	9.800	9.860	9.860	8,627,854
2025-09-11	9.720	9.940	9.570	9.920	9.920	12,040,006
2025-09-10	9.900	9.980	9.710	9.720	9.720	9,528,390
2025-09-09	10.060	10.080	9.780	9.800	9.800	11,181,355
2025-09-08	10.070	10.130	9.950	10.080	10.080	11,578,615
2025-09-05	9.880	10.090	9.760	10.060	10.060	12,189,748
2025-09-04	9.920	10.310	9.650	9.860	9.860	14,596,405
2025-09-03	10.150	10.180	9.770	9.790	9.790	12,385,617
2025-09-02	10.380	10.390	9.980	10.120	10.120	15,949,258
2025-09-01	10.280	10.500	10.260	10.390	10.390	12,914,746
2025-08-29	10.510	10.540	10.210	10.220	10.220	12,846,574
2025-08-28	10.380	10.470	10.080	10.450	10.450	18,925,193
2025-08-27	10.630	10.690	10.360	10.400	10.400	29,580,411
2025-08-26	10.330	10.770	10.270	10.600	10.600	28,591,286
2025-08-25	10.480	10.570	10.290	10.330	10.330	21,046,125
2025-08-22	10.400	10.640	10.380	10.430	10.430	23,193,628
2025-08-21	10.810	10.920	10.480	10.570	10.570	34,617,628
2025-08-20	10.180	10.890	10.100	10.690	10.690	51,495,436
2025-08-19	10.110	10.150	9.940	10.130	10.130	15,753,445
2025-08-18	9.980	10.160	9.930	10.070	10.070	16,437,122
2025-08-15	9.770	9.980	9.690	9.950	9.950	10,817,952
2025-08-14	10.000	10.040	9.730	9.770	9.770	12,586,979
2025-08-13	9.990	10.060	9.930	10.000	10.000	12,616,146
2025-08-12	10.060	10.170	9.950	9.990	9.990	16,967,647
2025-08-11	10.180	10.180	10.060	10.130	10.130	17,989,247
2025-08-08	10.010	10.480	9.970	10.220	10.220	30,289,552
2025-08-07	9.880	10.580	9.850	10.240	10.240	40,819,712
2025-08-06	9.700	10.150	9.700	9.840	9.840	20,701,056
2025-08-05	9.620	9.800	9.580	9.680	9.680	10,828,798
2025-08-04	9.430	9.640	9.370	9.590	9.590	6,417,082
2025-08-01	9.460	9.500	9.370	9.500	9.500	6,056,763
2025-07-31	9.540	9.650	9.360	9.450	9.450	8,408,052
2025-07-30	9.650	9.680	9.480	9.590	9.590	7,611,783
2025-07-29	9.730	9.790	9.620	9.680	9.680	7,809,653
2025-07-28	9.670	9.850	9.580	9.760	9.760	15,516,905
2025-07-25	9.560	9.620	9.510	9.620	9.620	7,575,323
2025-07-24	9.480	9.560	9.460	9.560	9.560	6,103,111
2025-07-23	9.550	9.550	9.460	9.460	9.460	7,637,774

← NewerPage 5 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.