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
2022-07-29	19.800	19.830	19.580	19.590	11.985	953,472
2022-07-28	19.820	19.910	19.790	19.820	12.126	947,937
2022-07-27	19.870	19.870	19.680	19.800	12.114	749,093
2022-07-26	19.710	19.880	19.000	19.860	12.150	1,619,417
2022-07-25	20.000	20.080	19.700	19.710	12.059	1,661,155
2022-07-22	20.190	20.310	19.780	20.040	12.261	1,659,779
2022-07-21	19.940	20.350	19.800	20.200	12.358	2,216,621
2022-07-20	19.840	19.930	19.720	19.880	12.163	878,141
2022-07-19	19.610	19.870	19.610	19.840	12.138	864,452
2022-07-18	19.390	19.690	19.310	19.680	12.040	991,798
2022-07-15	19.630	19.630	19.320	19.390	11.863	1,154,400
2022-07-14	19.450	19.900	19.400	19.650	12.022	1,068,227
2022-07-13	19.440	19.540	19.350	19.500	11.930	1,008,887
2022-07-12	19.350	19.690	19.280	19.390	11.863	1,290,299
2022-07-11	19.720	19.760	19.330	19.480	11.918	1,552,644
2022-07-08	19.800	19.860	19.660	19.770	12.095	1,226,495
2022-07-07	20.280	20.280	19.720	19.780	12.101	2,587,985
2022-07-06	20.250	20.430	20.000	20.300	12.420	2,040,121
2022-07-05	20.170	20.540	20.150	20.360	12.456	3,104,067
2022-07-04	19.970	20.120	19.870	20.120	12.309	1,290,666
2022-07-01	20.010	20.160	19.920	19.970	12.218	1,551,413
2022-06-30	20.150	20.200	19.920	20.080	12.285	1,390,952
2022-06-29	20.280	20.320	20.050	20.080	12.285	2,122,000
2022-06-28	20.410	20.410	20.170	20.320	12.432	2,033,694
2022-06-27	20.380	20.430	20.050	20.170	12.340	2,376,285
2022-06-24	20.410	20.450	20.120	20.290	12.413	2,628,380
2022-06-23	20.300	20.610	19.900	20.400	12.481	6,533,641
2022-06-22	21.920	22.060	21.450	21.670	13.258	6,980,730
2022-06-21	23.700	23.740	21.340	22.340	13.668	14,447,785
2022-06-20	22.880	23.700	22.600	23.700	14.500	4,444,742
2022-06-17	22.680	23.070	22.220	23.000	14.071	3,640,119
2022-06-16	22.140	22.490	22.140	22.290	13.637	1,565,559
2022-06-15	22.330	22.450	21.960	22.240	13.606	2,258,204
2022-06-14	21.930	22.370	21.420	22.290	13.637	2,821,776
2022-06-13	21.560	22.180	21.560	22.100	13.521	1,977,892
2022-06-10	21.380	21.840	21.280	21.680	13.264	1,721,285
2022-06-09	21.430	21.500	21.100	21.490	13.148	2,481,094
2022-06-08	21.140	21.490	20.810	21.270	13.013	2,951,855
2022-06-07	20.570	21.170	20.470	21.170	12.952	4,132,284
2022-06-06	20.110	20.520	20.100	20.500	12.542	3,064,094
2022-06-02	20.000	20.210	19.850	20.120	12.309	4,049,214
2022-06-01	19.850	20.130	19.730	20.050	12.267	5,181,068
2022-05-31	19.700	19.850	19.390	19.780	12.101	2,340,500
2022-05-30	19.820	19.870	19.620	19.760	12.089	1,166,358
2022-05-27	19.680	19.880	19.450	19.840	12.138	1,252,090
2022-05-26	19.500	19.880	19.100	19.700	12.053	1,352,000
2022-05-25	19.550	19.560	19.260	19.490	11.924	868,920
2022-05-24	20.350	20.450	19.320	19.380	11.857	2,538,531
2022-05-23	20.310	20.500	20.200	20.340	12.444	1,483,101
2022-05-20	20.690	20.760	20.260	20.310	12.426	2,093,198
2022-05-19	20.250	20.780	20.010	20.450	12.511	2,432,952
2022-05-18	19.440	20.740	19.420	20.600	12.603	4,231,682
2022-05-17	19.690	19.700	19.160	19.400	11.869	1,408,480
2022-05-16	20.180	20.180	19.700	19.890	12.046	1,740,083
2022-05-13	20.180	20.450	19.880	20.040	12.137	2,184,970
2022-05-12	19.680	20.180	19.510	20.170	12.216	2,418,563
2022-05-11	19.930	20.280	19.580	19.630	11.889	2,831,131
2022-05-10	19.950	19.950	19.550	19.880	12.040	2,165,635
2022-05-09	19.770	20.240	19.700	20.030	12.131	2,257,309
2022-05-06	19.120	20.210	19.110	19.950	12.083	4,409,652

← NewerPage 18 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.