Sichuan Furong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.415	9.600	9.377	9.531	9.531	11,564,278
2025-01-20	9.231	9.423	9.146	9.362	9.362	9,664,996
2025-01-17	9.085	9.223	9.046	9.154	9.154	7,728,273
2025-01-16	9.085	9.254	9.023	9.092	9.092	7,842,452
2025-01-15	9.139	9.177	8.969	8.992	8.992	6,616,476
2025-01-14	8.762	9.139	8.662	9.139	9.139	10,145,907
2025-01-13	8.531	8.739	8.400	8.708	8.708	7,055,977
2025-01-10	8.900	9.000	8.639	8.654	8.654	7,523,037
2025-01-09	8.831	9.031	8.815	8.931	8.931	6,407,770
2025-01-08	9.031	9.039	8.615	8.892	8.892	9,350,447
2025-01-07	8.892	9.031	8.831	9.031	9.031	8,352,728
2025-01-06	8.746	8.939	8.523	8.877	8.877	9,169,527
2025-01-03	9.054	9.123	8.723	8.746	8.746	10,537,547
2025-01-02	9.323	9.439	8.962	9.046	9.046	11,475,205
2024-12-31	9.815	9.854	9.323	9.339	9.339	11,800,677
2024-12-30	9.908	9.962	9.577	9.815	9.815	8,654,790
2024-12-27	9.800	10.031	9.708	9.908	9.908	10,998,651
2024-12-26	9.623	9.900	9.608	9.800	9.800	8,398,477
2024-12-25	9.739	9.815	9.477	9.623	9.623	8,413,704
2024-12-24	9.869	9.931	9.623	9.808	9.808	9,527,284
2024-12-23	10.231	10.292	9.731	9.739	9.739	13,660,795
2024-12-20	10.115	10.369	10.100	10.223	10.223	10,800,030
2024-12-19	10.000	10.285	9.908	10.192	10.192	11,397,651
2024-12-18	9.946	10.231	9.739	10.131	10.131	12,416,892
2024-12-17	10.062	10.192	9.815	9.846	9.846	12,129,816
2024-12-16	10.508	10.515	10.077	10.131	10.131	13,288,906
2024-12-13	10.769	10.815	10.446	10.462	10.462	16,471,551
2024-12-12	10.646	11.154	10.639	10.831	10.831	23,511,516
2024-12-11	10.369	10.639	10.308	10.639	10.639	19,218,975
2024-12-10	10.562	10.592	10.346	10.369	10.369	18,005,074
2024-12-09	10.392	10.508	10.185	10.239	10.239	11,017,882
2024-12-06	10.362	10.431	10.177	10.377	10.377	13,237,026
2024-12-05	10.062	10.377	10.046	10.377	10.377	15,658,141
2024-12-04	10.154	10.277	10.008	10.039	10.039	11,077,814
2024-12-03	10.408	10.462	10.146	10.239	10.239	12,240,673
2024-12-02	10.231	10.485	10.231	10.408	10.408	13,798,564
2024-11-29	10.039	10.339	9.923	10.200	10.200	15,484,732
2024-11-28	10.215	10.315	10.085	10.100	10.100	11,479,596
2024-11-27	10.000	10.323	9.846	10.308	10.308	15,010,028
2024-11-26	10.177	10.431	10.139	10.308	10.308	14,245,687
2024-11-25	10.323	10.400	9.923	10.200	10.200	15,123,748
2024-11-22	10.677	10.977	10.269	10.308	10.308	17,620,382
2024-11-21	10.962	10.977	10.662	10.785	10.785	16,364,951
2024-11-20	10.885	11.246	10.769	11.015	11.015	22,313,909
2024-11-19	10.239	10.946	10.239	10.885	10.885	24,114,624
2024-11-18	11.162	11.215	10.192	10.362	10.362	25,377,032
2024-11-15	10.969	11.523	10.969	11.085	11.085	22,527,525
2024-11-14	11.523	11.577	11.069	11.092	11.092	18,140,346
2024-11-13	11.769	11.792	11.385	11.523	11.523	27,202,763
2024-11-12	11.723	12.131	11.600	11.954	11.954	49,169,320
2024-11-11	11.762	11.762	11.362	11.715	11.715	43,510,905
2024-11-08	10.992	11.677	10.992	11.592	11.592	55,383,055
2024-11-07	10.808	11.008	10.654	10.992	10.992	25,987,078
2024-11-06	11.185	11.308	10.808	10.923	10.923	38,449,535
2024-11-05	10.962	11.339	10.939	11.185	11.185	39,597,246
2024-11-04	10.469	11.269	10.469	10.962	10.962	34,565,999
2024-11-01	11.815	11.815	11.131	11.131	11.131	53,802,758
2024-10-31	12.039	13.054	11.523	12.369	12.369	103,198,455
2024-10-30	10.754	11.946	10.700	11.946	11.946	86,439,902
2024-10-29	10.915	11.346	10.846	10.862	10.862	46,178,486

← NewerPage 8 of 21 · 1,212 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.