Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.623 | 8.639 | 8.469 | 8.531 | 8.531 | 5,119,088 |
| 2025-04-23 | 8.577 | 8.692 | 8.546 | 8.639 | 8.639 | 6,322,089 |
| 2025-04-22 | 8.500 | 8.531 | 8.446 | 8.485 | 8.485 | 3,609,359 |
| 2025-04-21 | 8.331 | 8.523 | 8.269 | 8.508 | 8.508 | 4,791,445 |
| 2025-04-18 | 8.262 | 8.385 | 8.262 | 8.346 | 8.346 | 3,274,051 |
| 2025-04-17 | 8.254 | 8.423 | 8.239 | 8.323 | 8.323 | 4,067,529 |
| 2025-04-16 | 8.500 | 8.523 | 8.200 | 8.339 | 8.339 | 5,324,712 |
| 2025-04-15 | 8.546 | 8.654 | 8.446 | 8.492 | 8.492 | 6,036,773 |
| 2025-04-14 | 8.792 | 8.846 | 8.554 | 8.585 | 8.585 | 8,596,195 |
| 2025-04-11 | 8.162 | 8.523 | 8.162 | 8.431 | 8.431 | 7,597,575 |
| 2025-04-10 | 8.369 | 8.585 | 8.300 | 8.369 | 8.369 | 11,142,539 |
| 2025-04-09 | 7.831 | 8.131 | 7.262 | 8.046 | 8.046 | 12,680,748 |
| 2025-04-08 | 8.308 | 8.400 | 7.769 | 7.931 | 7.931 | 15,886,358 |
| 2025-04-07 | 8.800 | 8.800 | 8.392 | 8.392 | 8.392 | 8,282,292 |
| 2025-04-03 | 9.346 | 9.492 | 9.262 | 9.323 | 9.323 | 6,107,156 |
| 2025-04-02 | 9.446 | 9.531 | 9.415 | 9.477 | 9.477 | 4,276,452 |
| 2025-04-01 | 9.446 | 9.539 | 9.408 | 9.446 | 9.446 | 4,751,966 |
| 2025-03-31 | 9.585 | 9.585 | 9.308 | 9.439 | 9.439 | 6,696,036 |
| 2025-03-28 | 9.654 | 9.708 | 9.508 | 9.577 | 9.577 | 5,218,088 |
| 2025-03-27 | 9.723 | 9.808 | 9.500 | 9.623 | 9.623 | 6,151,068 |
| 2025-03-26 | 9.592 | 9.877 | 9.546 | 9.715 | 9.715 | 7,568,158 |
| 2025-03-25 | 9.723 | 9.746 | 9.508 | 9.569 | 9.569 | 6,922,474 |
| 2025-03-24 | 9.915 | 9.985 | 9.523 | 9.715 | 9.715 | 11,214,663 |
| 2025-03-21 | 10.300 | 10.300 | 9.946 | 9.962 | 9.962 | 14,716,019 |
| 2025-03-20 | 10.577 | 10.592 | 10.331 | 10.339 | 10.339 | 11,525,530 |
| 2025-03-19 | 10.539 | 10.615 | 10.323 | 10.508 | 10.508 | 13,474,606 |
| 2025-03-18 | 10.477 | 10.608 | 10.385 | 10.569 | 10.569 | 14,751,491 |
| 2025-03-17 | 10.346 | 10.615 | 10.215 | 10.477 | 10.477 | 15,650,134 |
| 2025-03-14 | 10.062 | 10.300 | 9.985 | 10.262 | 10.262 | 10,384,444 |
| 2025-03-13 | 10.369 | 10.369 | 10.008 | 10.108 | 10.108 | 10,555,745 |
| 2025-03-12 | 10.277 | 10.415 | 10.192 | 10.300 | 10.300 | 10,912,369 |
| 2025-03-11 | 10.200 | 10.269 | 10.131 | 10.262 | 10.262 | 9,172,072 |
| 2025-03-10 | 10.339 | 10.392 | 10.192 | 10.285 | 10.285 | 8,047,100 |
| 2025-03-07 | 10.454 | 10.515 | 10.285 | 10.346 | 10.346 | 10,899,778 |
| 2025-03-06 | 10.315 | 10.515 | 10.254 | 10.485 | 10.485 | 16,204,488 |
| 2025-03-05 | 10.177 | 10.362 | 10.115 | 10.269 | 10.269 | 10,047,521 |
| 2025-03-04 | 10.023 | 10.192 | 9.931 | 10.177 | 10.177 | 8,696,117 |
| 2025-03-03 | 10.046 | 10.208 | 9.892 | 10.062 | 10.062 | 11,130,713 |
| 2025-02-28 | 10.446 | 10.446 | 9.923 | 10.039 | 10.039 | 16,147,101 |
| 2025-02-27 | 10.731 | 10.769 | 10.277 | 10.508 | 10.508 | 21,085,890 |
| 2025-02-26 | 10.885 | 10.985 | 10.585 | 10.708 | 10.708 | 25,474,702 |
| 2025-02-25 | 10.708 | 11.069 | 10.692 | 10.785 | 10.785 | 41,316,796 |
| 2025-02-24 | 10.569 | 10.677 | 10.315 | 10.677 | 10.677 | 21,898,210 |
| 2025-02-21 | 10.531 | 10.600 | 10.446 | 10.569 | 10.569 | 19,669,949 |
| 2025-02-20 | 10.539 | 10.646 | 10.323 | 10.539 | 10.539 | 22,189,494 |
| 2025-02-19 | 10.515 | 10.639 | 10.362 | 10.539 | 10.539 | 27,294,255 |
| 2025-02-18 | 10.985 | 10.985 | 10.331 | 10.485 | 10.485 | 36,681,762 |
| 2025-02-17 | 10.523 | 11.100 | 10.354 | 11.092 | 11.092 | 54,575,959 |
| 2025-02-14 | 10.100 | 10.900 | 9.923 | 10.523 | 10.523 | 42,057,988 |
| 2025-02-13 | 10.308 | 10.346 | 10.031 | 10.092 | 10.092 | 33,541,207 |
| 2025-02-12 | 10.077 | 10.846 | 10.008 | 10.454 | 10.454 | 48,581,579 |
| 2025-02-11 | 9.954 | 10.185 | 9.854 | 9.862 | 9.862 | 17,624,854 |
| 2025-02-10 | 9.846 | 9.885 | 9.715 | 9.831 | 9.831 | 9,722,612 |
| 2025-02-07 | 9.662 | 9.862 | 9.615 | 9.762 | 9.762 | 11,202,391 |
| 2025-02-06 | 9.292 | 9.615 | 9.292 | 9.615 | 9.615 | 8,941,643 |
| 2025-02-05 | 9.231 | 9.408 | 9.223 | 9.354 | 9.354 | 6,151,965 |
| 2025-01-27 | 9.377 | 9.415 | 9.131 | 9.146 | 9.146 | 6,096,675 |
| 2025-01-24 | 9.231 | 9.362 | 9.208 | 9.339 | 9.339 | 7,625,088 |
| 2025-01-23 | 9.500 | 9.639 | 9.239 | 9.246 | 9.246 | 9,948,261 |
| 2025-01-22 | 9.469 | 9.600 | 9.354 | 9.415 | 9.415 | 9,137,692 |
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.