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
2024-01-19	16.220	16.650	16.000	16.110	12.018	1,556,048
2024-01-18	16.510	16.510	15.770	16.160	12.055	2,201,310
2024-01-17	16.410	16.760	16.410	16.560	12.354	1,648,754
2024-01-16	16.740	16.820	16.300	16.520	12.324	1,431,222
2024-01-15	16.610	16.610	16.610	16.610	12.391	0
2024-01-12	16.650	16.860	16.580	16.610	12.391	1,269,684
2024-01-11	16.530	16.790	16.530	16.650	12.421	1,211,106
2024-01-10	16.710	16.980	16.530	16.710	12.466	1,911,806
2024-01-09	16.550	16.890	16.490	16.850	12.570	1,710,982
2024-01-08	16.490	16.770	16.490	16.550	12.346	1,706,302
2024-01-05	16.680	17.000	16.520	16.630	12.406	1,866,462
2024-01-04	16.700	16.860	16.500	16.830	12.555	1,596,920
2024-01-03	16.730	16.820	16.480	16.720	12.473	1,586,052
2024-01-02	16.200	16.880	16.200	16.730	12.481	2,800,684
2023-12-29	16.190	16.450	15.950	16.200	12.085	1,793,494
2023-12-28	16.040	16.280	15.880	16.190	12.078	1,366,196
2023-12-27	16.080	16.210	15.880	16.010	11.944	1,113,476
2023-12-26	16.340	16.370	16.000	16.080	11.996	1,075,802
2023-12-25	16.510	16.560	16.130	16.330	12.182	1,536,860
2023-12-22	16.780	16.900	16.390	16.510	12.317	1,418,950
2023-12-21	16.320	16.720	16.190	16.700	12.458	1,174,498
2023-12-20	16.560	16.700	16.320	16.340	12.190	1,244,282
2023-12-19	16.700	16.810	16.310	16.490	12.302	1,798,167
2023-12-18	16.800	16.930	16.530	16.540	12.339	1,144,735
2023-12-15	16.880	16.950	16.700	16.920	12.622	1,095,276
2023-12-14	16.740	16.920	16.630	16.870	12.585	1,109,082
2023-12-13	16.760	16.800	16.540	16.720	12.473	1,117,662
2023-12-12	16.600	16.850	16.220	16.730	12.481	1,403,714
2023-12-11	16.160	16.690	16.040	16.420	12.249	1,677,650
2023-12-08	16.770	16.770	16.160	16.240	12.115	1,494,922
2023-12-07	16.820	16.930	16.720	16.760	12.503	1,051,180
2023-12-06	16.560	16.900	16.500	16.840	12.563	1,116,830
2023-12-05	16.760	16.830	16.570	16.570	12.361	1,029,262
2023-12-04	16.780	16.920	16.550	16.700	12.458	1,259,648
2023-12-01	16.680	16.980	16.580	16.840	12.563	1,196,052
2023-11-30	16.600	16.750	16.450	16.640	12.414	753,844
2023-11-29	16.740	16.830	16.520	16.680	12.443	907,537
2023-11-28	16.420	16.760	16.420	16.740	12.488	1,143,298
2023-11-27	16.680	16.780	16.400	16.560	12.354	1,188,200
2023-11-24	16.730	16.770	16.560	16.680	12.443	919,672
2023-11-23	16.670	16.810	16.470	16.740	12.488	704,132
2023-11-22	16.570	16.760	16.510	16.620	12.399	765,830
2023-11-21	16.610	16.770	16.500	16.660	12.428	803,842
2023-11-20	16.690	16.760	16.400	16.710	12.466	1,073,826
2023-11-17	16.470	16.620	16.430	16.510	12.317	701,695
2023-11-16	16.640	16.700	16.420	16.550	12.346	951,061
2023-11-15	16.540	16.830	16.370	16.690	12.451	1,502,540
2023-11-14	16.400	16.680	16.200	16.540	12.339	1,863,160
2023-11-13	16.160	16.320	15.980	16.300	12.160	1,348,542
2023-11-10	16.080	16.190	15.990	16.140	12.041	745,862
2023-11-09	16.130	16.280	16.050	16.080	11.996	1,073,046
2023-11-08	16.100	16.290	15.990	16.120	12.026	876,395
2023-11-07	16.330	16.330	16.010	16.130	12.033	1,335,737
2023-11-06	16.010	16.320	15.900	16.320	12.175	1,997,570
2023-11-03	16.040	16.110	15.900	16.010	11.944	1,302,200
2023-11-02	16.010	16.190	15.930	15.950	11.899	1,560,624
2023-11-01	15.890	16.050	15.720	15.980	11.921	2,559,024
2023-10-31	15.720	16.030	15.490	15.950	11.899	4,351,790
2023-10-30	15.510	15.680	15.360	15.440	11.518	1,768,962
2023-10-27	15.090	15.520	15.020	15.390	11.481	2,129,582

← NewerPage 12 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.