Wuhu Fuchun Dye and Weave Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.070	11.230	10.980	10.980	8.286	2,003,638
2024-07-22	11.100	11.290	11.000	11.100	8.376	2,314,858
2024-07-19	11.100	11.290	11.080	11.150	8.414	2,347,618
2024-07-18	11.040	11.180	10.850	11.140	8.406	3,059,937
2024-07-17	11.310	11.370	11.010	11.120	8.391	3,200,337
2024-07-16	11.550	11.600	11.230	11.310	8.535	4,810,621
2024-07-15	12.050	12.050	11.520	11.550	8.716	9,001,591
2024-07-12	11.760	11.760	11.600	11.760	8.874	4,472,487
2024-07-11	10.450	10.770	10.450	10.690	8.067	1,774,315
2024-07-10	10.460	10.490	10.250	10.370	7.825	1,134,858
2024-07-09	10.100	10.480	10.080	10.460	7.893	1,502,641
2024-07-08	10.520	10.550	10.170	10.230	7.720	1,001,754
2024-07-05	10.390	10.390	10.390	10.390	7.840	0
2024-07-04	10.900	10.950	10.340	10.390	7.840	1,519,856
2024-07-03	10.890	11.000	10.750	10.790	8.142	979,966
2024-07-02	10.650	10.990	10.650	10.900	8.225	1,177,178
2024-07-01	10.680	10.870	10.600	10.860	8.195	1,257,282
2024-06-28	10.590	10.800	10.490	10.660	8.044	1,266,306
2024-06-27	10.750	10.980	10.670	10.680	8.059	2,289,976
2024-06-26	10.370	10.680	10.230	10.660	8.044	1,340,482
2024-06-25	10.130	10.450	10.100	10.360	7.818	2,096,198
2024-06-24	10.370	10.500	10.000	10.100	7.622	3,129,302
2024-06-21	11.150	11.260	10.500	10.630	8.022	3,158,090
2024-06-20	10.940	11.000	10.570	10.880	8.210	2,061,800
2024-06-19	10.940	11.050	10.920	10.940	8.256	1,058,356
2024-06-18	10.890	10.990	10.770	10.930	8.248	1,184,092
2024-06-17	11.000	11.040	10.840	10.890	8.218	1,366,144
2024-06-14	11.090	11.120	10.900	11.040	8.331	1,164,540
2024-06-13	11.240	11.270	11.010	11.090	8.369	1,440,816
2024-06-12	11.130	11.270	11.080	11.260	8.497	1,415,726
2024-06-11	11.290	11.290	10.900	11.120	8.391	1,944,540
2024-06-07	10.850	11.390	10.850	11.330	8.550	2,750,410
2024-06-06	11.390	11.450	10.630	10.870	8.203	3,642,795
2024-06-05	11.890	11.910	11.370	11.420	8.618	3,223,662
2024-06-04	12.180	12.190	11.800	11.950	9.018	1,950,442
2024-06-03	12.630	12.720	12.060	12.190	9.199	2,141,750
2024-05-31	12.430	12.690	12.340	12.510	9.440	2,509,289
2024-05-30	12.620	12.670	12.370	12.410	9.365	1,570,790
2024-05-29	12.340	12.880	12.340	12.600	9.508	1,486,550
2024-05-28	12.770	12.780	12.540	12.550	9.470	867,490
2024-05-27	12.810	13.000	12.570	12.840	9.689	1,192,230
2024-05-24	13.000	13.000	12.700	12.820	9.674	1,099,046
2024-05-23	13.100	13.150	12.770	12.820	9.674	1,140,152
2024-05-22	13.250	13.360	13.100	13.150	9.810	874,146
2024-05-21	13.320	13.420	13.140	13.260	9.892	1,281,956
2024-05-20	13.390	13.470	13.230	13.320	9.937	1,556,516
2024-05-17	13.310	13.420	13.230	13.380	9.982	1,423,688
2024-05-16	13.360	13.640	13.280	13.310	9.929	1,944,114
2024-05-15	13.300	13.600	13.160	13.400	9.996	2,882,652
2024-05-14	13.880	13.960	13.340	13.440	10.026	3,342,834
2024-05-13	13.420	13.860	13.090	13.290	9.914	2,259,192
2024-05-10	13.540	13.730	13.220	13.390	9.989	1,670,084
2024-05-09	13.140	13.380	13.080	13.320	9.937	1,179,360
2024-05-08	13.320	13.420	13.070	13.140	9.803	1,600,605
2024-05-07	13.450	13.480	13.260	13.430	10.019	1,509,612
2024-05-06	12.840	13.440	12.800	13.400	9.996	2,888,236
2024-04-30	13.090	13.200	12.600	12.750	9.512	3,674,008
2024-04-29	12.460	13.150	12.300	12.860	9.594	3,939,999
2024-04-26	12.300	12.520	12.080	12.460	9.295	1,915,036
2024-04-25	12.070	12.520	12.060	12.370	9.228	1,595,828

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1040 CNY
2025-06-26	0.1799 CNY
2024-05-23	0.1500 CNY
2023-05-23	0.3240 CNY
2022-05-17	0.2000 CNY
2021-09-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.