Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.550 | 9.550 | 9.460 | 9.460 | 9.460 | 7,637,774 |
| 2025-07-22 | 9.630 | 9.630 | 9.510 | 9.560 | 9.560 | 7,168,679 |
| 2025-07-21 | 9.590 | 9.630 | 9.510 | 9.630 | 9.630 | 7,881,671 |
| 2025-07-18 | 9.690 | 9.700 | 9.530 | 9.590 | 9.590 | 8,766,220 |
| 2025-07-17 | 9.490 | 9.690 | 9.440 | 9.680 | 9.680 | 13,632,979 |
| 2025-07-16 | 9.510 | 9.530 | 9.420 | 9.490 | 9.490 | 7,764,999 |
| 2025-07-15 | 9.630 | 9.640 | 9.350 | 9.510 | 9.510 | 17,090,449 |
| 2025-07-14 | 9.600 | 9.780 | 9.600 | 9.730 | 9.730 | 15,642,515 |
| 2025-07-11 | 9.650 | 9.820 | 9.560 | 9.700 | 9.700 | 23,262,975 |
| 2025-07-10 | 9.830 | 9.850 | 9.650 | 9.700 | 9.700 | 20,473,358 |
| 2025-07-09 | 10.170 | 10.250 | 9.800 | 9.850 | 9.850 | 46,755,904 |
| 2025-07-08 | 9.220 | 10.040 | 9.130 | 10.040 | 10.040 | 29,147,816 |
| 2025-07-07 | 9.270 | 9.270 | 9.100 | 9.130 | 9.130 | 5,586,658 |
| 2025-07-04 | 9.350 | 9.380 | 9.160 | 9.270 | 9.270 | 8,912,415 |
| 2025-07-03 | 9.190 | 9.390 | 9.190 | 9.350 | 9.350 | 9,369,397 |
| 2025-07-02 | 9.190 | 9.210 | 9.080 | 9.190 | 9.190 | 7,009,589 |
| 2025-07-01 | 9.240 | 9.270 | 9.100 | 9.240 | 9.240 | 6,700,179 |
| 2025-06-30 | 9.200 | 9.270 | 9.140 | 9.250 | 9.250 | 6,912,233 |
| 2025-06-27 | 9.130 | 9.180 | 9.070 | 9.140 | 9.140 | 6,918,216 |
| 2025-06-26 | 9.140 | 9.180 | 9.050 | 9.060 | 9.060 | 6,701,793 |
| 2025-06-25 | 9.090 | 9.170 | 9.030 | 9.140 | 9.140 | 6,948,870 |
| 2025-06-24 | 8.990 | 9.110 | 8.990 | 9.090 | 9.090 | 7,251,008 |
| 2025-06-23 | 8.740 | 9.000 | 8.730 | 8.990 | 8.990 | 7,265,805 |
| 2025-06-20 | 8.850 | 8.990 | 8.800 | 8.880 | 8.880 | 6,703,872 |
| 2025-06-19 | 9.169 | 9.246 | 9.031 | 9.062 | 9.062 | 8,441,084 |
| 2025-06-18 | 9.092 | 9.346 | 9.015 | 9.185 | 9.185 | 10,442,182 |
| 2025-06-17 | 9.000 | 9.154 | 9.000 | 9.077 | 9.077 | 6,024,863 |
| 2025-06-16 | 8.854 | 9.085 | 8.854 | 9.046 | 9.046 | 5,142,891 |
| 2025-06-13 | 9.054 | 9.131 | 8.908 | 8.946 | 8.946 | 7,482,384 |
| 2025-06-12 | 8.946 | 9.177 | 8.946 | 9.046 | 9.046 | 11,954,352 |
| 2025-06-11 | 8.839 | 8.962 | 8.831 | 8.915 | 8.915 | 5,824,946 |
| 2025-06-10 | 8.946 | 8.954 | 8.731 | 8.831 | 8.831 | 5,658,030 |
| 2025-06-09 | 8.831 | 8.969 | 8.831 | 8.954 | 8.954 | 5,282,280 |
| 2025-06-06 | 8.869 | 9.000 | 8.777 | 8.846 | 8.846 | 5,562,983 |
| 2025-06-05 | 8.769 | 8.923 | 8.692 | 8.877 | 8.877 | 5,459,340 |
| 2025-06-04 | 8.708 | 8.792 | 8.677 | 8.762 | 8.762 | 3,536,360 |
| 2025-06-03 | 8.654 | 8.731 | 8.623 | 8.692 | 8.692 | 3,688,568 |
| 2025-05-30 | 8.846 | 8.885 | 8.639 | 8.654 | 8.654 | 5,462,744 |
| 2025-05-29 | 8.800 | 8.992 | 8.769 | 8.892 | 8.892 | 8,189,899 |
| 2025-05-28 | 8.623 | 9.231 | 8.592 | 8.800 | 8.800 | 10,786,388 |
| 2025-05-27 | 8.754 | 8.815 | 8.623 | 8.662 | 8.662 | 3,534,980 |
| 2025-05-26 | 8.654 | 8.762 | 8.646 | 8.746 | 8.746 | 3,527,862 |
| 2025-05-23 | 8.831 | 8.900 | 8.631 | 8.646 | 8.646 | 5,398,095 |
| 2025-05-22 | 8.915 | 9.000 | 8.831 | 8.839 | 8.839 | 3,617,575 |
| 2025-05-21 | 9.015 | 9.054 | 8.885 | 8.915 | 8.915 | 3,663,801 |
| 2025-05-20 | 8.946 | 9.008 | 8.862 | 8.992 | 8.992 | 4,144,033 |
| 2025-05-19 | 9.015 | 9.039 | 8.846 | 8.946 | 8.946 | 3,880,068 |
| 2025-05-16 | 8.985 | 9.100 | 8.962 | 9.015 | 9.015 | 4,415,555 |
| 2025-05-15 | 9.115 | 9.139 | 8.962 | 9.015 | 9.015 | 4,563,882 |
| 2025-05-14 | 9.139 | 9.192 | 9.077 | 9.100 | 9.100 | 6,045,314 |
| 2025-05-13 | 9.285 | 9.331 | 9.077 | 9.139 | 9.139 | 8,635,153 |
| 2025-05-12 | 9.039 | 9.162 | 9.000 | 9.092 | 9.092 | 5,644,771 |
| 2025-05-09 | 9.015 | 9.039 | 8.877 | 8.915 | 8.915 | 6,893,199 |
| 2025-05-08 | 8.946 | 9.039 | 8.946 | 9.015 | 9.015 | 5,232,459 |
| 2025-05-07 | 9.185 | 9.200 | 8.885 | 8.969 | 8.969 | 9,156,145 |
| 2025-05-06 | 8.662 | 9.039 | 8.623 | 9.039 | 9.039 | 10,196,327 |
| 2025-04-30 | 8.485 | 8.615 | 8.469 | 8.585 | 8.585 | 5,790,908 |
| 2025-04-29 | 8.354 | 8.462 | 8.277 | 8.431 | 8.431 | 4,147,630 |
| 2025-04-28 | 8.531 | 8.531 | 8.354 | 8.362 | 8.362 | 4,757,738 |
| 2025-04-25 | 8.462 | 8.615 | 8.415 | 8.531 | 8.531 | 6,051,823 |
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.