Sichuan Furong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.780 | 7.990 | 7.760 | 7.990 | 7.990 | 9,939,803 |
| 2026-10-19 | 7.680 | 7.820 | 7.650 | 7.790 | 7.790 | 7,630,400 |
| 2026-10-16 | 7.830 | 7.890 | 7.690 | 7.750 | 7.750 | 9,031,780 |
| 2026-10-15 | 7.810 | 7.890 | 7.680 | 7.730 | 7.730 | 11,398,418 |
| 2026-10-14 | 8.050 | 8.070 | 7.940 | 7.950 | 7.950 | 7,613,110 |
| 2026-10-13 | 7.910 | 8.080 | 7.800 | 8.070 | 8.070 | 11,357,502 |
| 2026-10-12 | 8.010 | 8.030 | 7.920 | 7.980 | 7.980 | 6,849,467 |
| 2026-10-09 | 7.940 | 8.010 | 7.760 | 8.010 | 8.010 | 11,968,291 |
| 2026-10-08 | 8.040 | 8.090 | 7.860 | 7.940 | 7.940 | 10,225,202 |
| 2026-09-30 | 8.050 | 8.090 | 7.960 | 8.000 | 8.000 | 8,258,069 |
| 2026-09-29 | 8.020 | 8.080 | 7.960 | 8.000 | 8.000 | 9,489,541 |
| 2026-09-28 | 8.240 | 8.270 | 7.980 | 8.030 | 8.030 | 11,498,418 |
| 2026-09-24 | 8.330 | 8.400 | 8.240 | 8.270 | 8.270 | 8,219,820 |
| 2026-09-23 | 8.470 | 8.540 | 8.340 | 8.380 | 8.380 | 11,341,809 |
| 2026-09-22 | 8.510 | 8.650 | 8.450 | 8.500 | 8.500 | 18,640,482 |
| 2026-09-21 | 8.410 | 8.480 | 8.390 | 8.470 | 8.470 | 13,041,980 |
| 2026-09-18 | 8.390 | 8.450 | 8.360 | 8.410 | 8.410 | 14,495,585 |
| 2026-09-17 | 8.260 | 8.390 | 8.230 | 8.380 | 8.380 | 13,895,648 |
| 2026-09-16 | 8.220 | 8.350 | 8.170 | 8.330 | 8.330 | 11,698,999 |
| 2026-09-15 | 8.350 | 8.400 | 8.200 | 8.230 | 8.230 | 11,711,130 |
| 2026-09-14 | 8.300 | 8.430 | 8.270 | 8.360 | 8.360 | 12,923,415 |
| 2026-09-11 | 8.620 | 8.620 | 8.250 | 8.400 | 8.400 | 19,098,639 |
| 2026-09-10 | 8.790 | 8.870 | 8.550 | 8.650 | 8.650 | 22,162,646 |
| 2026-09-09 | 9.110 | 9.150 | 8.800 | 8.810 | 8.810 | 26,470,230 |
| 2026-09-08 | 9.290 | 9.470 | 9.090 | 9.150 | 9.150 | 24,986,826 |
| 2026-09-07 | 9.210 | 9.440 | 9.180 | 9.230 | 9.230 | 21,966,432 |
| 2026-09-04 | 9.400 | 9.480 | 9.120 | 9.190 | 9.190 | 29,016,539 |
| 2026-09-03 | 9.640 | 9.870 | 9.290 | 9.320 | 9.320 | 45,378,055 |
| 2026-09-02 | 9.800 | 10.500 | 9.430 | 9.510 | 9.510 | 67,824,167 |
| 2026-09-01 | 9.700 | 9.850 | 9.620 | 9.800 | 9.800 | 30,495,404 |
| 2026-08-31 | 9.740 | 9.780 | 9.460 | 9.740 | 9.740 | 34,207,091 |
| 2026-08-28 | 9.470 | 9.750 | 9.470 | 9.650 | 9.650 | 28,627,868 |
| 2026-08-27 | 9.450 | 9.550 | 9.330 | 9.540 | 9.540 | 30,922,843 |
| 2026-08-26 | 9.560 | 9.700 | 9.440 | 9.480 | 9.480 | 27,804,463 |
| 2026-08-25 | 9.500 | 9.680 | 9.380 | 9.610 | 9.610 | 35,185,025 |
| 2026-08-24 | 9.300 | 9.870 | 9.250 | 9.580 | 9.580 | 53,395,253 |
| 2026-08-21 | 8.850 | 9.700 | 8.730 | 9.330 | 9.330 | 54,728,705 |
| 2026-08-20 | 8.580 | 9.040 | 8.420 | 8.860 | 8.860 | 29,901,243 |
| 2026-08-19 | 8.760 | 8.810 | 8.450 | 8.480 | 8.480 | 20,206,723 |
| 2026-08-18 | 8.920 | 8.970 | 8.690 | 8.850 | 8.850 | 22,532,491 |
| 2026-08-17 | 9.050 | 9.140 | 8.850 | 8.970 | 8.970 | 20,225,978 |
| 2026-08-14 | 9.020 | 9.160 | 8.940 | 9.070 | 9.070 | 20,606,643 |
| 2026-08-13 | 9.230 | 9.360 | 9.010 | 9.020 | 9.020 | 30,131,865 |
| 2026-08-12 | 9.250 | 9.300 | 9.140 | 9.220 | 9.220 | 24,280,732 |
| 2026-08-11 | 9.080 | 9.390 | 9.050 | 9.330 | 9.330 | 37,143,062 |
| 2026-08-10 | 8.980 | 9.190 | 8.810 | 9.130 | 9.130 | 30,646,260 |
| 2026-08-07 | 9.110 | 9.140 | 8.890 | 8.990 | 8.990 | 28,261,689 |
| 2026-08-06 | 9.110 | 9.290 | 8.960 | 9.150 | 9.150 | 32,992,821 |
| 2026-08-05 | 8.910 | 9.220 | 8.860 | 9.200 | 9.200 | 44,381,710 |
| 2026-08-04 | 8.990 | 9.050 | 8.890 | 8.990 | 8.990 | 33,126,561 |
| 2026-08-03 | 8.900 | 9.040 | 8.760 | 8.950 | 8.950 | 37,896,179 |
| 2026-07-31 | 8.890 | 9.140 | 8.740 | 9.050 | 9.050 | 65,987,909 |
| 2026-07-30 | 8.440 | 9.480 | 8.440 | 9.110 | 9.110 | 80,055,923 |
| 2026-07-29 | 8.970 | 9.350 | 8.550 | 8.620 | 8.620 | 49,226,477 |
| 2026-07-28 | 8.610 | 9.110 | 8.580 | 8.970 | 8.970 | 39,933,857 |
| 2026-07-27 | 8.310 | 8.790 | 8.310 | 8.750 | 8.750 | 33,383,355 |
| 2026-07-24 | 8.240 | 8.740 | 8.220 | 8.460 | 8.460 | 37,230,453 |
| 2026-07-23 | 8.250 | 8.410 | 8.220 | 8.410 | 8.410 | 33,080,291 |
| 2026-07-22 | 8.020 | 8.600 | 7.900 | 8.530 | 8.530 | 52,610,171 |
| 2026-07-21 | 7.970 | 8.250 | 7.680 | 8.180 | 8.180 | 46,762,778 |
Page 1 of 1 · 60 trading days
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.