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
2023-07-26	16.460	16.590	16.300	16.500	12.309	867,168
2023-07-25	16.200	16.420	16.200	16.410	12.242	809,198
2023-07-24	16.130	16.260	16.010	16.180	12.070	895,752
2023-07-21	16.320	16.360	16.060	16.210	12.093	731,467
2023-07-20	16.330	16.530	16.170	16.220	12.100	894,868
2023-07-19	16.200	16.370	16.010	16.370	12.212	762,658
2023-07-18	16.100	16.230	15.990	16.130	12.033	731,162
2023-07-17	15.860	16.210	15.500	16.100	12.011	1,623,492
2023-07-14	16.250	16.330	16.110	16.160	12.055	506,142
2023-07-13	16.340	16.500	16.160	16.210	12.093	1,328,834
2023-07-12	16.420	16.580	16.200	16.230	12.108	1,902,186
2023-07-11	16.640	16.740	16.450	16.660	12.428	727,636
2023-07-10	16.590	16.690	16.460	16.530	12.331	594,490
2023-07-07	16.430	16.670	16.430	16.600	12.384	697,216
2023-07-06	16.510	16.680	16.430	16.560	12.354	803,062
2023-07-05	16.650	16.690	16.410	16.580	12.369	776,646
2023-07-04	16.470	16.640	16.410	16.570	12.361	898,307
2023-07-03	16.450	16.670	16.410	16.550	12.346	1,303,900
2023-06-30	16.000	16.580	15.900	16.410	12.242	2,168,114
2023-06-29	15.620	16.000	15.620	15.970	11.914	1,143,558
2023-06-28	15.680	15.730	15.360	15.700	11.712	1,207,440
2023-06-27	15.270	15.700	15.240	15.650	11.675	1,201,928
2023-06-26	15.300	15.460	15.250	15.290	11.406	963,814
2023-06-21	15.550	15.700	15.440	15.460	11.533	796,718
2023-06-20	15.730	15.810	15.500	15.640	11.668	1,206,712
2023-06-19	15.860	15.950	15.620	15.660	11.683	1,231,516
2023-06-16	15.990	16.210	15.810	15.900	11.862	1,504,178
2023-06-15	16.080	16.090	15.830	15.980	11.921	1,009,476
2023-06-14	16.080	16.250	16.000	16.030	11.959	768,716
2023-06-13	16.150	16.420	16.100	16.120	12.026	859,066
2023-06-12	16.050	16.300	15.630	16.200	12.085	1,623,544
2023-06-09	16.350	16.470	16.000	16.050	11.973	1,258,166
2023-06-08	16.540	16.650	16.240	16.350	12.197	1,213,472
2023-06-07	16.660	16.850	16.320	16.430	12.257	1,325,974
2023-06-06	16.880	16.960	16.660	16.660	12.428	1,507,870
2023-06-05	16.500	16.930	16.410	16.910	12.615	1,634,305
2023-06-02	16.740	17.010	16.380	16.400	12.235	2,018,146
2023-06-01	16.290	16.740	16.160	16.740	12.488	1,367,964
2023-05-31	16.180	16.510	15.900	16.320	12.175	1,569,560
2023-05-30	16.200	16.310	15.960	16.260	12.130	1,121,484
2023-05-29	16.660	16.720	16.200	16.220	12.100	1,133,072
2023-05-26	16.880	16.880	16.470	16.580	12.369	829,556
2023-05-25	16.780	16.880	16.400	16.820	12.548	1,113,996
2023-05-24	16.650	16.730	16.330	16.530	12.331	1,640,054
2023-05-23	16.970	17.050	16.650	16.880	12.593	1,318,261
2023-05-22	20.650	20.650	20.130	20.410	12.487	1,053,870
2023-05-19	20.310	20.650	20.260	20.510	12.548	834,756
2023-05-18	20.710	20.750	20.320	20.410	12.487	867,204
2023-05-17	20.340	20.620	20.010	20.510	12.548	1,261,572
2023-05-16	20.730	20.730	20.240	20.310	12.426	1,243,859
2023-05-15	20.440	20.800	20.130	20.660	12.640	1,724,892
2023-05-12	20.310	20.900	20.310	20.450	12.511	1,838,573
2023-05-11	19.880	20.390	19.750	20.310	12.426	1,318,356
2023-05-10	19.950	19.950	19.710	19.810	12.120	718,704
2023-05-09	19.920	20.150	19.740	19.770	12.095	1,199,016
2023-05-08	20.100	20.640	19.960	20.050	12.267	1,251,120
2023-05-05	19.910	20.450	19.870	20.100	12.297	1,430,927
2023-05-04	19.810	20.350	19.800	20.340	12.444	1,928,940
2023-04-28	19.280	19.990	19.120	19.950	12.206	2,810,530
2023-04-27	19.010	19.280	18.970	19.190	11.741	1,154,467

← NewerPage 14 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.