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
2023-04-26	18.750	19.140	18.750	19.050	11.655	848,952
2023-04-25	19.120	19.270	18.730	18.910	11.569	1,498,068
2023-04-24	19.160	19.320	18.890	19.170	11.728	1,167,624
2023-04-21	19.100	19.400	18.950	19.150	11.716	1,476,228
2023-04-20	19.360	19.390	19.150	19.180	11.734	921,275
2023-04-19	19.580	19.690	19.360	19.400	11.869	964,236
2023-04-18	19.580	19.670	19.390	19.600	11.991	1,304,004
2023-04-17	19.550	19.620	19.330	19.480	11.918	1,397,136
2023-04-14	19.760	19.800	19.450	19.480	11.918	1,496,040
2023-04-13	19.860	19.870	19.610	19.650	12.022	702,000
2023-04-12	19.910	20.170	19.700	19.780	12.101	1,151,002
2023-04-11	20.130	20.290	19.890	19.900	12.175	1,122,610
2023-04-10	20.300	20.480	20.030	20.180	12.346	1,254,893
2023-04-07	20.250	20.600	20.220	20.440	12.505	805,769
2023-04-06	20.810	20.810	20.200	20.350	12.450	778,440
2023-04-04	20.810	20.860	20.560	20.670	12.646	996,008
2023-04-03	20.980	20.980	20.500	20.810	12.732	1,071,876
2023-03-31	20.830	21.050	20.590	20.750	12.695	856,596
2023-03-30	20.510	20.900	20.140	20.770	12.707	1,505,244
2023-03-29	20.800	20.960	20.500	20.640	12.628	1,135,524
2023-03-28	20.750	21.180	20.680	20.750	12.695	936,692
2023-03-27	21.260	21.580	20.730	20.880	12.774	2,061,114
2023-03-24	21.780	21.810	21.360	21.400	13.093	1,646,268
2023-03-23	22.100	22.350	21.770	21.810	13.343	1,415,388
2023-03-22	22.190	22.350	21.750	22.100	13.521	2,000,765
2023-03-21	21.650	21.950	21.260	21.770	13.319	2,243,670
2023-03-20	22.390	22.390	21.610	21.610	13.221	1,736,280
2023-03-17	21.660	23.000	21.660	22.390	13.698	3,270,228
2023-03-16	22.600	22.780	20.200	21.760	13.313	2,884,596
2023-03-15	22.050	23.330	22.050	22.420	13.717	2,941,983
2023-03-14	22.260	22.640	21.850	21.910	13.405	1,886,631
2023-03-13	21.880	22.520	21.880	22.460	13.741	1,703,676
2023-03-10	22.250	22.390	21.910	22.110	13.527	1,586,122
2023-03-09	22.320	22.350	21.960	22.210	13.588	864,264
2023-03-08	22.140	22.410	21.770	22.320	13.655	1,517,270
2023-03-07	22.500	22.780	21.970	21.970	13.441	1,765,218
2023-03-06	22.510	22.900	21.990	22.510	13.772	2,241,325
2023-03-03	22.980	23.380	22.520	22.520	13.778	2,031,900
2023-03-02	22.870	23.700	22.860	22.980	14.059	2,844,374
2023-03-01	22.450	24.030	22.290	23.220	14.206	4,283,370
2023-02-28	22.280	22.360	22.100	22.290	13.637	1,354,392
2023-02-27	22.350	22.590	22.030	22.280	13.631	2,020,044
2023-02-24	22.450	22.550	22.010	22.300	13.643	1,270,370
2023-02-23	21.870	22.650	21.870	22.200	13.582	1,448,547
2023-02-22	22.140	22.500	21.840	22.180	13.570	1,723,434
2023-02-21	22.350	22.370	21.960	22.120	13.533	1,407,588
2023-02-20	21.780	22.580	21.670	22.150	13.551	3,873,013
2023-02-17	21.480	21.730	21.310	21.450	13.123	1,560,234
2023-02-16	21.890	22.190	21.300	21.600	13.215	2,825,631
2023-02-15	21.660	22.130	21.510	21.880	13.386	3,886,585
2023-02-14	22.080	22.120	21.500	21.570	13.197	3,020,986
2023-02-13	21.140	22.120	21.130	21.950	13.429	5,252,591
2023-02-10	20.790	21.870	20.790	21.290	13.025	4,690,835
2023-02-09	19.970	20.990	19.710	20.720	12.677	5,761,618
2023-02-08	19.810	20.080	19.650	19.890	12.169	2,246,704
2023-02-07	19.860	20.190	19.760	19.850	12.144	3,425,994
2023-02-06	19.720	19.930	19.580	19.720	12.065	3,306,763
2023-02-03	19.310	19.750	19.220	19.750	12.083	3,281,952
2023-02-02	19.150	19.680	19.000	19.320	11.820	2,843,098
2023-02-01	18.920	19.080	18.880	19.070	11.667	1,333,098

← NewerPage 15 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.