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
2022-10-31	18.670	19.070	18.650	18.900	11.563	976,775
2022-10-28	19.360	19.390	18.590	18.980	11.612	2,873,042
2022-10-27	19.640	19.870	19.300	19.860	12.150	1,627,894
2022-10-26	19.310	19.680	19.310	19.640	12.016	856,976
2022-10-25	19.550	19.640	19.270	19.330	11.826	1,070,628
2022-10-24	19.710	19.740	19.420	19.710	12.059	1,472,952
2022-10-21	19.470	19.700	19.380	19.630	12.010	1,440,504
2022-10-20	19.530	19.630	19.330	19.480	11.918	642,096
2022-10-19	19.570	19.650	19.450	19.520	11.942	902,026
2022-10-18	19.410	19.750	19.300	19.750	12.083	1,963,448
2022-10-17	19.180	19.390	19.060	19.360	11.845	939,276
2022-10-14	19.100	19.430	19.080	19.210	11.753	1,074,996
2022-10-13	18.880	19.240	18.780	19.000	11.624	843,839
2022-10-12	18.750	18.920	18.500	18.900	11.563	705,968
2022-10-11	18.780	18.950	18.520	18.740	11.465	538,805
2022-10-10	18.920	19.140	18.690	18.790	11.496	719,784
2022-09-30	18.810	19.080	18.720	18.920	11.575	706,056
2022-09-29	19.480	19.480	18.810	18.940	11.588	1,136,616
2022-09-28	19.080	19.540	18.960	19.150	11.716	2,164,202
2022-09-27	18.560	19.180	18.350	19.120	11.698	1,754,443
2022-09-26	18.760	18.780	18.360	18.370	11.239	684,713
2022-09-23	18.980	19.030	18.710	18.770	11.484	657,852
2022-09-22	18.920	19.240	18.890	18.990	11.618	761,659
2022-09-21	18.960	19.130	18.670	19.100	11.685	465,951
2022-09-20	18.920	19.090	18.850	19.020	11.636	515,721
2022-09-19	18.910	19.320	18.650	18.830	11.520	753,873
2022-09-16	19.690	19.900	19.100	19.180	11.734	1,166,412
2022-09-15	19.860	19.930	19.400	19.750	12.083	1,156,896
2022-09-14	19.690	19.870	19.510	19.860	12.150	846,768
2022-09-13	19.800	19.890	19.750	19.800	12.114	834,712
2022-09-09	19.760	19.880	19.620	19.820	12.126	1,201,527
2022-09-08	19.920	19.970	19.530	19.870	12.157	1,798,836
2022-09-07	19.610	20.050	19.600	19.950	12.206	2,743,138
2022-09-06	19.770	19.850	19.550	19.690	12.046	1,144,104
2022-09-05	19.610	19.800	19.510	19.760	12.089	1,137,162
2022-09-02	19.510	19.690	19.460	19.630	12.010	1,079,208
2022-09-01	19.480	19.720	19.320	19.500	11.930	1,168,145
2022-08-31	19.800	19.810	19.360	19.450	11.900	1,298,659
2022-08-30	19.910	20.050	19.690	19.820	12.126	1,860,014
2022-08-29	19.300	19.960	19.120	19.950	12.206	4,136,795
2022-08-26	19.000	19.320	18.960	19.310	11.814	1,164,452
2022-08-25	18.960	19.120	18.570	19.040	11.649	1,192,398
2022-08-24	19.180	19.320	18.900	18.900	11.563	1,197,368
2022-08-23	19.290	19.330	19.180	19.180	11.734	1,105,526
2022-08-22	19.180	19.300	19.150	19.290	11.802	782,496
2022-08-19	19.450	19.520	19.180	19.180	11.734	1,362,825
2022-08-18	19.730	19.740	19.380	19.420	11.881	1,127,792
2022-08-17	19.530	19.620	19.500	19.550	11.961	815,911
2022-08-16	19.510	19.570	19.450	19.530	11.948	1,280,825
2022-08-15	19.440	19.580	19.280	19.460	11.906	1,127,318
2022-08-12	19.320	19.630	19.310	19.440	11.893	1,583,217
2022-08-11	19.180	19.650	19.180	19.440	11.893	2,326,975
2022-08-10	19.200	19.340	19.150	19.230	11.765	1,261,728
2022-08-09	19.230	19.380	19.110	19.220	11.759	1,870,859
2022-08-08	20.380	20.390	19.180	19.390	11.863	5,226,737
2022-08-05	19.870	20.850	19.590	20.030	12.254	7,044,323
2022-08-04	18.840	19.580	18.700	19.210	11.753	2,138,065
2022-08-03	18.500	19.010	18.500	18.790	11.496	1,371,006
2022-08-02	19.450	19.450	18.530	18.700	11.441	1,969,344
2022-08-01	19.700	19.700	19.360	19.480	11.918	1,331,782

← NewerPage 17 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.