Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.715 | 11.039 | 10.654 | 10.962 | 10.962 | 25,522,233 |
| 2024-10-25 | 10.846 | 10.869 | 10.623 | 10.715 | 10.715 | 17,691,316 |
| 2024-10-24 | 10.585 | 10.754 | 10.508 | 10.662 | 10.662 | 14,847,043 |
| 2024-10-23 | 10.962 | 10.962 | 10.639 | 10.692 | 10.692 | 25,965,316 |
| 2024-10-22 | 11.262 | 11.262 | 10.677 | 10.885 | 10.885 | 36,147,705 |
| 2024-10-21 | 10.900 | 11.992 | 10.654 | 11.285 | 11.285 | 58,971,248 |
| 2024-10-18 | 10.700 | 11.331 | 10.615 | 11.023 | 11.023 | 64,011,398 |
| 2024-10-17 | 10.377 | 10.869 | 10.046 | 10.623 | 10.623 | 58,362,424 |
| 2024-10-16 | 9.615 | 10.515 | 9.562 | 10.377 | 10.377 | 38,839,915 |
| 2024-10-15 | 9.985 | 10.315 | 9.792 | 9.846 | 9.846 | 26,105,261 |
| 2024-10-14 | 9.292 | 10.046 | 9.239 | 9.969 | 9.969 | 22,659,469 |
| 2024-10-11 | 9.831 | 9.846 | 9.154 | 9.292 | 9.292 | 15,949,531 |
| 2024-10-10 | 9.723 | 10.077 | 9.392 | 9.846 | 9.846 | 23,944,507 |
| 2024-10-09 | 10.692 | 10.692 | 9.800 | 9.800 | 9.800 | 27,580,624 |
| 2024-10-08 | 11.331 | 11.331 | 10.046 | 10.885 | 10.885 | 45,486,456 |
| 2024-09-30 | 9.823 | 10.308 | 9.554 | 10.300 | 10.300 | 32,170,160 |
| 2024-09-27 | 9.139 | 9.415 | 9.039 | 9.369 | 9.369 | 14,192,467 |
| 2024-09-26 | 8.485 | 8.931 | 8.431 | 8.923 | 8.923 | 18,296,541 |
| 2024-09-25 | 8.477 | 8.785 | 8.462 | 8.531 | 8.531 | 17,164,282 |
| 2024-09-24 | 8.323 | 8.485 | 8.115 | 8.485 | 8.485 | 16,537,287 |
| 2024-09-23 | 8.239 | 8.554 | 8.123 | 8.315 | 8.315 | 14,536,168 |
| 2024-09-20 | 8.223 | 8.285 | 8.108 | 8.162 | 8.162 | 8,150,379 |
| 2024-09-19 | 8.039 | 8.223 | 7.954 | 8.131 | 8.131 | 6,089,577 |
| 2024-09-18 | 8.154 | 8.162 | 7.831 | 7.977 | 7.977 | 6,801,418 |
| 2024-09-13 | 8.308 | 8.369 | 8.108 | 8.115 | 8.115 | 7,717,212 |
| 2024-09-12 | 8.469 | 8.577 | 8.308 | 8.308 | 8.308 | 7,650,029 |
| 2024-09-11 | 8.654 | 8.654 | 8.400 | 8.446 | 8.446 | 8,436,373 |
| 2024-09-10 | 8.631 | 8.731 | 8.423 | 8.685 | 8.685 | 9,576,983 |
| 2024-09-09 | 8.723 | 8.815 | 8.577 | 8.631 | 8.631 | 7,335,792 |
| 2024-09-06 | 8.977 | 8.977 | 8.615 | 8.723 | 8.723 | 9,679,876 |
| 2024-09-05 | 8.939 | 9.054 | 8.862 | 8.954 | 8.954 | 8,843,546 |
| 2024-09-04 | 9.085 | 9.115 | 8.831 | 8.985 | 8.985 | 12,614,192 |
| 2024-09-03 | 9.108 | 9.277 | 9.031 | 9.208 | 9.208 | 14,529,491 |
| 2024-09-02 | 9.362 | 9.423 | 9.077 | 9.115 | 9.115 | 14,664,156 |
| 2024-08-30 | 9.092 | 9.531 | 9.085 | 9.362 | 9.362 | 25,894,956 |
| 2024-08-29 | 8.554 | 9.239 | 8.477 | 9.085 | 9.085 | 22,816,528 |
| 2024-08-28 | 8.615 | 8.723 | 8.523 | 8.554 | 8.554 | 8,250,463 |
| 2024-08-27 | 8.846 | 8.846 | 8.508 | 8.615 | 8.615 | 10,940,230 |
| 2024-08-26 | 8.754 | 9.085 | 8.592 | 8.892 | 8.892 | 15,741,736 |
| 2024-08-23 | 8.315 | 8.808 | 8.231 | 8.631 | 8.631 | 12,956,193 |
| 2024-08-22 | 8.923 | 8.931 | 8.369 | 8.431 | 8.431 | 16,197,275 |
| 2024-08-21 | 8.685 | 9.031 | 8.592 | 8.908 | 8.908 | 12,802,097 |
| 2024-08-20 | 8.800 | 9.108 | 8.692 | 8.723 | 8.723 | 11,329,110 |
| 2024-08-19 | 9.154 | 9.162 | 8.831 | 8.839 | 8.839 | 11,643,580 |
| 2024-08-16 | 9.162 | 9.377 | 9.085 | 9.100 | 9.100 | 15,280,869 |
| 2024-08-15 | 8.969 | 9.277 | 8.954 | 9.131 | 9.131 | 15,824,682 |
| 2024-08-14 | 9.015 | 9.408 | 8.962 | 9.077 | 9.077 | 20,633,028 |
| 2024-08-13 | 8.669 | 9.015 | 8.669 | 9.015 | 9.015 | 14,573,903 |
| 2024-08-12 | 8.808 | 8.954 | 8.639 | 8.692 | 8.692 | 9,681,895 |
| 2024-08-09 | 8.685 | 8.992 | 8.685 | 8.885 | 8.885 | 13,653,360 |
| 2024-08-08 | 8.746 | 8.815 | 8.500 | 8.692 | 8.692 | 7,659,814 |
| 2024-08-07 | 8.685 | 8.846 | 8.662 | 8.746 | 8.746 | 7,310,720 |
| 2024-08-06 | 8.677 | 8.762 | 8.592 | 8.731 | 8.731 | 8,190,932 |
| 2024-08-05 | 8.831 | 8.939 | 8.546 | 8.562 | 8.562 | 14,378,057 |
| 2024-08-02 | 9.292 | 9.292 | 8.954 | 8.985 | 8.985 | 12,491,654 |
| 2024-08-01 | 9.415 | 9.562 | 9.315 | 9.323 | 9.323 | 12,405,664 |
| 2024-07-31 | 9.092 | 9.431 | 9.085 | 9.415 | 9.415 | 15,330,740 |
| 2024-07-30 | 8.969 | 9.154 | 8.823 | 9.092 | 9.092 | 10,337,575 |
| 2024-07-29 | 8.954 | 9.100 | 8.823 | 9.031 | 9.031 | 9,105,417 |
| 2024-07-26 | 8.815 | 8.962 | 8.808 | 8.946 | 8.946 | 9,321,172 |
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.