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
2023-01-31	18.860	18.900	18.780	18.880	11.551	1,275,413
2023-01-30	18.950	19.000	18.800	18.830	11.520	1,625,052
2023-01-20	18.770	18.830	18.740	18.790	11.496	844,428
2023-01-19	18.750	18.880	18.700	18.780	11.490	738,660
2023-01-18	18.530	18.860	18.500	18.800	11.502	1,046,604
2023-01-17	18.530	18.570	18.450	18.530	11.337	647,088
2023-01-16	18.480	18.560	18.410	18.500	11.318	894,972
2023-01-13	18.370	18.460	18.270	18.460	11.294	1,022,112
2023-01-12	18.360	18.550	18.310	18.350	11.227	785,694
2023-01-11	18.600	18.620	18.460	18.500	11.318	698,568
2023-01-10	18.780	18.800	18.500	18.610	11.386	590,772
2023-01-09	18.760	18.850	18.700	18.800	11.502	685,464
2023-01-06	18.810	18.810	18.600	18.660	11.416	855,190
2023-01-05	18.830	18.870	18.600	18.810	11.508	617,682
2023-01-04	18.750	18.840	18.600	18.700	11.441	659,568
2023-01-03	18.450	18.940	18.400	18.780	11.490	921,336
2022-12-30	18.390	18.550	18.260	18.480	11.306	657,852
2022-12-29	18.370	18.400	18.260	18.270	11.178	721,968
2022-12-28	18.490	18.530	18.310	18.370	11.239	641,940
2022-12-27	18.410	18.510	18.310	18.510	11.324	786,240
2022-12-26	18.470	18.500	18.370	18.430	11.276	657,995
2022-12-23	18.680	18.680	18.280	18.380	11.245	1,089,192
2022-12-22	18.920	19.120	18.570	18.680	11.429	1,213,478
2022-12-21	18.930	18.990	18.710	18.920	11.575	602,178
2022-12-20	18.820	18.990	18.680	18.910	11.569	795,600
2022-12-19	19.250	19.400	18.790	18.920	11.575	1,242,560
2022-12-16	19.360	19.460	19.200	19.400	11.869	937,903
2022-12-15	19.510	19.780	19.360	19.390	11.863	1,455,714
2022-12-14	19.150	19.560	19.080	19.530	11.948	1,765,593
2022-12-13	19.060	19.340	19.060	19.170	11.728	979,680
2022-12-12	19.190	19.240	19.000	19.120	11.698	1,140,316
2022-12-09	19.460	19.520	19.230	19.230	11.765	1,414,877
2022-12-08	19.660	19.670	19.380	19.450	11.900	1,856,827
2022-12-07	19.330	19.700	19.320	19.620	12.004	3,003,661
2022-12-06	19.440	19.460	19.150	19.320	11.820	1,686,828
2022-12-05	19.470	19.610	19.330	19.400	11.869	1,613,155
2022-12-02	19.370	19.670	19.180	19.470	11.912	2,500,171
2022-12-01	19.060	19.390	19.060	19.310	11.814	1,581,216
2022-11-30	19.180	19.220	19.040	19.070	11.667	727,011
2022-11-29	18.930	19.200	18.870	19.180	11.734	814,279
2022-11-28	19.110	19.110	18.770	19.000	11.624	551,076
2022-11-25	19.190	19.260	19.020	19.080	11.673	651,114
2022-11-24	18.980	19.250	18.980	19.190	11.741	750,594
2022-11-23	19.050	19.160	18.890	19.060	11.661	566,904
2022-11-22	19.260	19.360	19.060	19.100	11.685	647,088
2022-11-21	19.490	19.490	19.060	19.260	11.783	647,868
2022-11-18	19.510	19.860	19.320	19.350	11.838	661,787
2022-11-17	19.450	19.540	19.250	19.410	11.875	998,283
2022-11-16	19.390	19.470	19.340	19.450	11.900	787,991
2022-11-15	19.350	19.460	19.300	19.390	11.863	873,323
2022-11-14	19.330	19.460	19.280	19.350	11.838	1,002,103
2022-11-11	19.410	19.510	19.280	19.390	11.863	1,000,618
2022-11-10	19.290	19.350	19.060	19.270	11.789	655,668
2022-11-09	19.190	19.280	19.090	19.250	11.777	621,851
2022-11-08	19.200	19.270	19.080	19.160	11.722	426,886
2022-11-07	19.100	19.210	18.950	19.200	11.747	850,390
2022-11-04	18.990	19.140	18.900	19.100	11.685	1,216,523
2022-11-03	18.850	19.110	18.830	19.000	11.624	851,206
2022-11-02	19.010	19.100	18.800	19.000	11.624	791,082
2022-11-01	19.080	19.080	18.600	19.030	11.643	1,194,334

← NewerPage 16 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.