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
2023-10-26	15.060	15.160	14.970	15.070	11.242	982,878
2023-10-25	15.060	15.200	14.800	15.100	11.265	1,083,690
2023-10-24	14.230	14.960	14.230	14.960	11.160	1,877,404
2023-10-23	14.580	14.650	14.100	14.220	10.608	1,248,702
2023-10-20	14.480	14.790	14.480	14.600	10.892	756,080
2023-10-19	14.660	14.880	14.440	14.590	10.884	846,768
2023-10-18	15.080	15.080	14.600	14.630	10.914	1,020,292
2023-10-17	14.810	15.170	14.720	15.020	11.205	1,255,504
2023-10-16	14.800	14.880	14.500	14.800	11.041	1,485,432
2023-10-13	15.180	15.180	14.700	14.780	11.026	2,040,064
2023-10-12	15.330	15.330	15.000	15.180	11.324	896,584
2023-10-11	15.430	15.430	15.110	15.250	11.377	1,058,408
2023-10-10	15.450	15.690	15.200	15.280	11.399	1,369,108
2023-10-09	15.910	15.930	15.420	15.430	11.511	1,153,965
2023-09-28	15.600	15.940	15.410	15.910	11.869	888,031
2023-09-27	15.530	15.660	15.360	15.600	11.638	681,486
2023-09-26	15.670	15.720	15.470	15.490	11.556	632,788
2023-09-25	15.730	15.900	15.560	15.670	11.690	886,756
2023-09-22	15.500	15.710	15.400	15.710	11.720	701,064
2023-09-21	15.820	15.900	15.500	15.570	11.615	883,532
2023-09-20	15.750	16.040	15.500	15.810	11.794	762,268
2023-09-19	16.060	16.070	15.720	15.820	11.802	943,020
2023-09-18	15.700	16.080	15.510	16.030	11.959	1,273,324
2023-09-15	15.520	15.800	15.320	15.620	11.653	926,796
2023-09-14	15.630	15.640	15.350	15.540	11.593	756,314
2023-09-13	15.740	15.740	15.480	15.640	11.668	722,742
2023-09-12	15.890	15.890	15.620	15.750	11.750	635,752
2023-09-11	15.860	15.980	15.660	15.790	11.779	1,139,736
2023-09-08	15.770	16.020	15.710	15.770	11.765	822,510
2023-09-07	16.100	16.100	15.790	15.810	11.794	870,558
2023-09-06	15.950	16.100	15.710	16.000	11.936	907,348
2023-09-05	16.120	16.150	15.910	15.960	11.906	836,264
2023-09-04	15.910	16.080	15.860	16.050	11.973	1,212,588
2023-09-01	15.830	16.010	15.620	15.910	11.869	1,351,246
2023-08-31	16.070	16.190	15.710	15.830	11.809	1,194,856
2023-08-30	15.750	16.200	15.750	16.080	11.996	1,792,908
2023-08-29	15.050	15.840	14.980	15.750	11.750	1,437,670
2023-08-28	15.500	15.600	14.920	14.980	11.175	1,515,027
2023-08-25	15.210	15.300	14.800	14.810	11.048	1,014,546
2023-08-24	15.410	15.620	14.840	15.180	11.324	1,692,496
2023-08-23	15.620	15.700	15.420	15.420	11.503	1,014,546
2023-08-22	16.060	16.220	15.540	15.710	11.720	1,512,134
2023-08-21	16.040	16.400	15.940	16.100	12.011	2,314,598
2023-08-18	15.990	16.160	15.920	16.000	11.936	1,053,605
2023-08-17	15.790	16.000	15.660	15.980	11.921	1,098,786
2023-08-16	15.980	16.190	15.800	15.800	11.787	1,394,510
2023-08-15	15.840	16.060	15.750	15.960	11.906	965,640
2023-08-14	15.580	15.850	15.390	15.740	11.742	1,091,844
2023-08-11	15.760	15.940	15.620	15.680	11.697	1,024,296
2023-08-10	15.600	15.820	15.540	15.760	11.757	830,024
2023-08-09	15.830	15.830	15.500	15.600	11.638	977,243
2023-08-08	15.750	15.870	15.690	15.720	11.727	749,788
2023-08-07	15.940	16.010	15.680	15.750	11.750	1,264,198
2023-08-04	16.530	16.530	16.010	16.050	11.973	1,238,198
2023-08-03	16.580	16.590	16.350	16.400	12.235	698,776
2023-08-02	16.640	16.640	16.380	16.600	12.384	1,025,856
2023-08-01	16.690	16.740	16.480	16.500	12.309	874,172
2023-07-31	16.720	16.790	16.500	16.580	12.369	1,332,897
2023-07-28	16.200	16.670	16.160	16.560	12.354	1,297,946
2023-07-27	16.550	16.550	16.230	16.270	12.138	945,828

← NewerPage 13 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.