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
2022-01-27	24.550	24.700	23.140	23.180	14.039	2,822,247
2022-01-26	24.020	24.650	24.010	24.650	14.929	1,749,884
2022-01-25	24.690	25.080	23.990	23.990	14.530	2,351,700
2022-01-24	25.870	25.970	24.660	24.850	15.050	3,922,387
2022-01-21	25.400	25.750	25.100	25.440	15.408	2,114,731
2022-01-20	25.950	26.170	25.200	25.410	15.390	3,904,680
2022-01-19	25.690	26.460	25.650	26.060	15.783	2,668,793
2022-01-18	26.750	27.000	25.760	25.800	15.626	5,048,080
2022-01-17	26.350	26.640	25.900	26.480	16.038	3,513,639
2022-01-14	26.230	26.940	26.150	26.410	15.995	5,107,954
2022-01-13	26.630	26.640	26.000	26.230	15.886	2,993,211
2022-01-12	25.540	27.140	25.450	26.200	15.868	5,851,680
2022-01-11	25.950	26.050	25.390	25.440	15.408	3,210,469
2022-01-10	24.990	26.110	24.860	25.950	15.717	4,139,020
2022-01-07	25.770	25.800	24.950	25.000	15.141	4,287,254
2022-01-06	25.950	26.080	25.530	25.800	15.626	2,779,208
2022-01-05	25.540	26.300	25.320	25.910	15.692	4,554,714
2022-01-04	25.280	26.290	25.100	25.700	15.565	4,924,976
2021-12-31	25.400	26.050	25.110	25.180	15.250	4,461,493
2021-12-30	25.460	25.520	24.870	25.340	15.347	4,466,265
2021-12-29	25.270	25.780	24.850	25.150	15.232	5,337,750
2021-12-28	25.260	25.860	24.850	25.120	15.214	8,575,635
2021-12-27	22.900	25.260	22.820	25.260	15.299	7,343,291
2021-12-24	23.650	23.930	22.960	22.960	13.906	2,669,384
2021-12-23	24.340	24.410	23.680	23.700	14.354	3,149,084
2021-12-22	24.410	24.550	24.170	24.400	14.778	3,332,557
2021-12-21	23.750	24.680	23.690	24.420	14.790	4,146,086
2021-12-20	23.700	23.870	23.630	23.680	14.342	1,260,027
2021-12-17	24.010	24.010	23.580	23.800	14.414	2,319,754
2021-12-16	23.900	24.290	23.830	24.010	14.542	2,001,949
2021-12-15	23.910	24.170	23.600	23.900	14.475	2,412,210
2021-12-14	24.150	24.170	23.880	23.910	14.481	2,528,084
2021-12-13	24.280	24.600	23.800	24.340	14.742	4,276,350
2021-12-10	24.500	25.020	24.140	24.300	14.717	6,281,959
2021-12-09	23.380	25.220	23.210	24.470	14.820	11,549,235
2021-12-08	23.300	24.300	22.850	23.380	14.160	7,365,391
2021-12-07	22.480	22.660	22.200	22.400	13.567	1,678,755
2021-12-06	22.970	23.060	22.280	22.300	13.506	2,817,158
2021-12-03	23.170	23.300	22.900	23.070	13.972	1,496,196
2021-12-02	23.300	23.360	22.940	23.010	13.936	1,654,216
2021-12-01	23.420	23.450	23.130	23.390	14.166	1,916,201
2021-11-30	23.160	23.730	23.010	23.400	14.172	3,688,588
2021-11-29	22.920	23.230	22.810	22.980	13.918	2,130,977
2021-11-26	23.300	23.550	23.000	23.300	14.112	2,121,824
2021-11-25	23.630	23.690	23.210	23.430	14.190	2,338,688
2021-11-24	23.270	23.980	23.130	23.400	14.172	5,319,509
2021-11-23	22.580	23.420	22.480	23.270	14.094	5,432,778
2021-11-22	22.710	22.850	22.430	22.580	13.676	1,601,652
2021-11-19	22.480	22.650	22.230	22.520	13.639	1,625,335
2021-11-18	22.700	22.780	22.300	22.350	13.536	1,837,712
2021-11-17	22.560	22.970	22.350	22.680	13.736	2,762,165
2021-11-16	22.880	23.340	22.400	22.400	13.567	3,610,209
2021-11-15	22.400	22.850	22.110	22.780	13.797	3,521,802
2021-11-12	22.000	22.350	21.830	22.200	13.445	2,537,842
2021-11-11	21.700	21.890	21.700	21.870	13.246	1,362,898
2021-11-10	21.530	21.750	21.380	21.710	13.149	1,424,886
2021-11-09	21.090	21.590	21.090	21.560	13.058	1,611,400
2021-11-08	21.050	21.190	21.050	21.150	12.810	739,611
2021-11-05	21.270	21.270	21.050	21.140	12.803	1,327,196
2021-11-04	21.250	21.330	21.130	21.310	12.906	978,510

← NewerPage 20 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.