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
2022-05-05	19.300	19.650	18.800	19.590	11.865	3,502,515
2022-04-29	19.090	19.550	19.070	19.300	11.689	4,310,311
2022-04-28	19.460	19.850	18.900	18.900	11.447	6,286,332
2022-04-27	20.020	21.100	19.170	21.000	12.719	5,390,511
2022-04-26	22.440	22.900	21.070	21.070	12.761	7,357,747
2022-04-25	25.220	25.220	23.190	23.410	14.178	10,925,918
2022-04-22	23.080	25.230	23.040	25.230	15.281	10,787,418
2022-04-21	22.500	23.660	22.450	22.940	13.894	2,478,251
2022-04-20	22.750	23.140	22.630	22.720	13.760	1,525,087
2022-04-19	22.560	22.730	22.340	22.620	13.700	714,629
2022-04-18	22.600	22.690	22.000	22.660	13.724	1,345,110
2022-04-15	22.960	22.960	22.400	22.440	13.591	1,570,764
2022-04-14	22.970	23.090	22.630	23.000	13.930	1,290,466
2022-04-13	22.870	23.100	22.340	22.860	13.845	1,282,476
2022-04-12	22.410	23.100	22.390	22.760	13.785	1,273,662
2022-04-11	22.980	22.980	22.110	22.350	13.536	1,412,424
2022-04-08	23.440	23.440	22.680	22.980	13.918	847,548
2022-04-07	23.360	23.360	22.950	22.980	13.918	1,135,212
2022-04-06	23.480	23.820	23.350	23.490	14.227	1,130,064
2022-04-01	23.130	23.770	22.900	23.500	14.233	1,995,767
2022-03-31	22.970	23.330	22.720	23.270	14.094	1,441,015
2022-03-30	22.690	23.240	22.310	22.970	13.912	1,962,636
2022-03-29	22.630	22.860	22.080	22.220	13.458	1,397,916
2022-03-28	22.870	23.100	22.600	22.710	13.754	1,397,448
2022-03-25	22.810	23.600	22.610	23.200	14.051	1,927,166
2022-03-24	23.190	23.190	22.690	22.800	13.809	1,117,526
2022-03-23	23.130	23.410	22.880	23.190	14.045	1,235,808
2022-03-22	23.280	23.400	22.810	23.120	14.003	1,559,254
2022-03-21	23.390	23.660	23.090	23.370	14.154	1,590,576
2022-03-18	23.080	23.560	23.020	23.280	14.100	1,148,734
2022-03-17	23.400	23.650	23.050	23.310	14.118	2,169,704
2022-03-16	23.000	23.340	22.220	23.280	14.100	2,319,798
2022-03-15	24.060	24.270	22.370	22.440	13.591	2,777,278
2022-03-14	25.040	25.170	24.310	24.320	14.729	1,324,596
2022-03-11	24.800	25.190	24.380	25.030	15.159	1,723,488
2022-03-10	24.760	25.340	24.570	24.990	15.135	2,652,156
2022-03-09	24.610	24.970	23.810	24.340	14.742	2,121,356
2022-03-08	25.000	25.270	24.200	24.810	15.026	3,194,951
2022-03-07	24.960	25.880	24.450	25.320	15.335	3,187,619
2022-03-04	26.000	26.100	25.020	25.020	15.153	3,197,488
2022-03-03	26.360	26.840	25.690	25.850	15.656	3,427,828
2022-03-02	25.600	26.600	25.550	26.360	15.965	5,156,502
2022-03-01	25.390	25.850	24.880	25.420	15.396	4,477,468
2022-02-28	26.790	26.850	25.510	26.360	15.965	4,067,191
2022-02-25	25.990	26.920	25.930	26.810	16.237	3,987,544
2022-02-24	26.810	27.040	25.440	25.650	15.535	3,980,107
2022-02-23	26.310	26.960	26.260	26.880	16.280	2,455,050
2022-02-22	26.560	26.620	26.150	26.290	15.923	1,547,052
2022-02-21	26.710	26.880	26.330	26.760	16.207	1,732,952
2022-02-18	26.000	26.800	25.880	26.760	16.207	2,539,942
2022-02-17	26.120	26.680	26.000	26.150	15.838	2,005,720
2022-02-16	26.200	26.500	26.120	26.240	15.892	1,741,428
2022-02-15	26.450	26.590	25.960	26.200	15.868	2,115,243
2022-02-14	26.680	26.980	26.200	26.250	15.898	2,700,863
2022-02-11	28.050	28.050	26.780	26.780	16.219	2,562,117
2022-02-10	27.380	28.060	26.710	27.620	16.728	5,323,189
2022-02-09	26.310	28.480	26.310	27.240	16.498	8,563,732
2022-02-08	26.200	26.910	26.010	26.800	16.231	5,189,787
2022-02-07	24.520	26.480	24.520	26.100	15.808	6,380,225
2022-01-28	23.210	24.700	23.210	24.220	14.669	2,873,881

← NewerPage 19 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.