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
2024-04-24	11.920	12.170	11.880	12.150	9.064	1,321,866
2024-04-23	11.750	11.990	11.530	11.890	8.870	1,642,368
2024-04-22	11.670	11.850	11.270	11.530	8.601	1,950,527
2024-04-19	11.850	12.000	11.640	11.760	8.773	1,762,072
2024-04-18	11.930	12.160	11.610	11.980	8.937	2,006,323
2024-04-17	11.400	12.080	11.270	11.920	8.892	2,920,041
2024-04-16	12.010	12.010	11.230	11.230	8.378	3,381,690
2024-04-15	13.020	13.140	11.820	11.980	8.937	3,832,498
2024-04-12	13.130	13.370	13.070	13.130	9.795	1,564,238
2024-04-11	13.280	13.540	13.060	13.120	9.788	1,654,380
2024-04-10	13.710	13.860	13.160	13.280	9.907	1,298,583
2024-04-09	13.280	13.870	13.280	13.710	10.228	1,389,219
2024-04-08	14.150	14.250	13.350	13.370	9.974	2,146,196
2024-04-03	14.390	14.560	13.860	14.140	10.549	3,260,062
2024-04-02	13.900	14.200	13.890	14.190	10.586	1,579,656
2024-04-01	13.750	13.930	13.550	13.930	10.392	1,602,458
2024-03-29	13.300	13.640	13.290	13.560	10.116	1,088,204
2024-03-28	13.070	13.450	13.020	13.300	9.922	1,999,653
2024-03-27	13.560	13.950	13.120	13.120	9.788	2,599,714
2024-03-26	13.500	13.670	13.260	13.540	10.101	1,953,744
2024-03-25	13.850	13.950	13.500	13.640	10.176	1,737,398
2024-03-22	14.350	14.350	13.800	13.850	10.332	1,366,142
2024-03-21	14.280	14.280	13.980	14.140	10.549	789,074
2024-03-20	14.140	14.260	13.980	14.150	10.556	780,286
2024-03-19	14.240	14.250	13.980	14.160	10.563	905,882
2024-03-18	13.880	14.200	13.790	14.150	10.556	1,382,585
2024-03-15	13.450	13.960	13.280	13.790	10.287	1,417,884
2024-03-14	13.390	13.450	13.200	13.450	10.034	1,051,937
2024-03-13	13.300	13.370	13.070	13.330	9.944	962,104
2024-03-12	13.110	13.250	12.940	13.210	9.855	1,226,160
2024-03-11	12.660	13.110	12.570	13.100	9.773	1,262,144
2024-03-08	12.750	12.750	12.560	12.650	9.437	835,406
2024-03-07	12.650	12.870	12.580	12.680	9.459	1,048,096
2024-03-06	12.730	12.800	12.390	12.590	9.392	1,454,130
2024-03-05	12.730	12.860	12.540	12.690	9.467	1,463,488
2024-03-04	13.070	13.080	12.540	12.730	9.497	1,850,524
2024-03-01	12.850	13.280	12.840	13.070	9.750	1,733,030
2024-02-29	12.380	12.970	12.200	12.820	9.564	2,237,879
2024-02-28	13.760	14.030	12.500	12.580	9.385	3,943,999
2024-02-27	13.700	13.910	13.420	13.800	10.295	1,470,731
2024-02-26	13.530	13.860	13.380	13.530	10.093	1,546,870
2024-02-23	13.080	13.510	13.080	13.490	10.064	1,255,072
2024-02-22	12.830	13.150	12.700	13.090	9.765	1,266,590
2024-02-21	12.160	13.140	12.110	12.900	9.624	1,805,376
2024-02-20	12.180	12.540	12.040	12.310	9.183	1,785,508
2024-02-19	12.290	12.510	11.810	12.130	9.049	2,521,710
2024-02-08	10.610	12.000	10.600	12.000	8.952	4,065,295
2024-02-07	11.580	11.640	10.440	10.910	8.139	5,996,207
2024-02-06	10.150	11.790	9.800	11.580	8.639	7,099,235
2024-02-05	11.860	12.000	10.870	10.890	8.124	4,903,845
2024-02-02	12.910	13.310	11.580	12.080	9.012	3,199,673
2024-02-01	13.100	13.100	12.400	12.840	9.579	2,533,460
2024-01-31	14.420	14.420	12.940	13.100	9.773	3,277,898
2024-01-30	15.050	15.050	14.280	14.370	10.720	1,769,612
2024-01-29	15.450	15.530	14.810	15.040	11.220	2,223,335
2024-01-26	15.370	15.720	15.210	15.450	11.526	1,789,736
2024-01-25	14.780	15.330	14.580	15.290	11.406	1,835,684
2024-01-24	14.470	15.070	14.190	14.770	11.018	2,370,134
2024-01-23	14.850	15.000	14.220	14.470	10.795	2,563,730
2024-01-22	16.060	16.110	14.510	14.840	11.071	2,893,670

← NewerPage 11 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.