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
2026-07-16	14.980	16.630	14.700	15.780	15.780	39,504,701
2026-07-15	14.450	15.640	13.800	15.640	15.640	37,807,976
2026-07-14	13.490	14.220	13.150	14.220	14.220	22,480,533
2026-07-13	13.840	14.190	12.680	12.930	12.930	18,711,949
2026-07-10	13.700	14.050	13.200	13.970	13.970	18,258,858
2026-07-09	13.690	13.830	13.110	13.700	13.700	17,114,183
2026-07-08	14.470	14.660	13.800	13.800	13.800	22,341,005
2026-07-07	15.310	15.820	14.420	14.550	14.550	28,224,390
2026-07-06	16.660	17.300	15.000	15.160	15.160	40,518,407
2026-07-03	14.590	16.050	13.900	16.050	16.050	24,181,816
2026-07-02	13.480	14.590	13.270	14.590	14.590	25,351,989
2026-07-01	12.010	13.260	11.990	13.260	13.260	6,496,903
2026-06-30	12.140	12.310	11.950	12.050	12.050	5,544,479
2026-06-29	12.410	12.410	11.930	12.220	12.220	5,767,949
2026-06-26	12.790	12.870	12.340	12.400	12.400	5,401,253
2026-06-25	13.150	13.320	12.700	12.880	12.880	6,740,652
2026-06-24	13.540	13.830	13.160	13.330	13.330	5,773,070
2026-06-23	13.470	13.990	13.470	13.750	13.750	5,908,592
2026-06-22	13.270	13.600	13.010	13.560	13.560	5,708,918
2026-06-18	13.260	13.500	13.160	13.450	13.347	4,971,213
2026-06-17	13.520	13.660	13.340	13.420	13.317	4,632,928
2026-06-16	13.710	13.820	13.450	13.650	13.545	5,459,118
2026-06-15	13.370	13.810	13.370	13.710	13.605	6,263,570
2026-06-12	13.280	13.470	13.010	13.340	13.238	5,427,487
2026-06-11	13.140	13.190	12.900	13.090	12.990	4,340,983
2026-06-10	13.320	13.440	13.020	13.130	13.029	4,827,538
2026-06-09	13.470	13.550	13.230	13.440	13.337	5,109,678
2026-06-08	13.650	13.890	13.160	13.410	13.307	6,159,476
2026-06-05	13.810	14.230	13.480	14.010	13.903	7,792,499
2026-06-04	14.060	14.160	13.670	13.810	13.704	7,638,221
2026-06-03	14.280	14.390	14.050	14.090	13.982	5,975,932
2026-06-02	14.700	14.770	14.110	14.410	14.300	6,314,323
2026-06-01	14.740	14.950	14.460	14.650	14.538	6,830,148
2026-05-29	15.120	15.290	14.610	14.740	14.627	6,855,270
2026-05-28	15.130	15.430	14.840	15.110	14.994	6,992,546
2026-05-27	15.400	15.530	14.940	15.100	14.984	7,720,072
2026-05-26	16.210	16.310	15.380	15.500	15.381	12,057,986
2026-05-25	17.040	17.170	16.280	16.360	16.235	11,621,242
2026-05-22	16.990	17.480	16.940	17.010	16.880	14,080,888
2026-05-21	17.690	17.980	16.820	16.820	16.691	13,295,445
2026-05-20	17.250	18.000	16.850	17.730	17.594	14,566,711
2026-05-19	17.500	18.200	17.090	17.430	17.296	15,002,266
2026-05-18	18.250	18.690	17.460	17.670	17.535	20,670,691
2026-05-15	18.730	19.330	18.380	18.820	18.676	22,258,944
2026-05-14	19.110	19.590	18.350	18.400	18.259	20,295,690
2026-05-13	19.000	19.250	18.690	19.070	18.924	22,735,883
2026-05-12	19.970	20.810	19.020	19.450	19.301	27,851,429
2026-05-11	18.990	19.970	18.620	19.970	19.817	20,715,451
2026-05-08	16.400	18.150	16.310	18.150	18.011	15,356,494
2026-05-07	16.200	16.740	16.050	16.500	16.374	13,129,906
2026-05-06	16.780	16.810	16.320	16.410	16.284	17,845,570
2026-04-30	17.700	17.700	16.600	16.950	16.820	10,283,500
2026-04-29	17.080	17.960	17.080	17.810	17.673	6,369,099
2026-04-28	17.580	17.900	17.280	17.420	17.286	6,164,654
2026-04-27	17.900	17.980	17.500	17.850	17.713	5,402,200
2026-04-24	17.880	18.140	17.600	18.000	17.862	5,539,986
2026-04-23	17.940	18.300	17.680	17.770	17.634	6,955,916
2026-04-22	18.110	18.540	17.850	18.070	17.931	8,204,014
2026-04-21	18.000	19.080	18.000	18.250	18.110	11,044,032
2026-04-20	17.880	18.240	17.750	17.950	17.812	10,074,719

← NewerPage 2 of 2 · 120 trading days

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.