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
2026-04-17	17.500	18.490	17.180	17.880	17.743	15,561,793
2026-04-16	16.630	17.790	16.560	17.640	17.505	18,081,245
2026-04-15	16.900	16.960	16.500	16.550	16.423	13,241,558
2026-04-14	17.290	17.400	16.610	17.060	16.929	19,124,173
2026-04-13	16.360	18.490	16.180	17.850	17.713	25,868,300
2026-04-10	16.490	17.460	16.260	16.810	16.681	26,911,169
2026-04-09	16.020	16.020	15.900	16.020	15.897	8,875,601
2026-04-08	14.810	14.810	14.350	14.560	14.448	3,548,862
2026-04-07	14.040	14.500	13.940	14.450	14.339	3,762,664
2026-04-03	14.560	14.560	13.980	14.000	13.893	2,857,034
2026-04-02	14.760	14.780	14.260	14.490	14.379	4,469,912
2026-04-01	14.440	14.880	14.440	14.760	14.647	6,095,549
2026-03-31	14.680	15.280	14.010	14.230	14.121	8,732,547
2026-03-30	13.780	14.600	13.590	14.500	14.389	5,735,850
2026-03-27	13.480	13.900	13.380	13.860	13.754	2,113,240
2026-03-26	13.800	13.950	13.410	13.540	13.436	2,549,968
2026-03-25	13.440	13.830	13.440	13.830	13.724	2,652,462
2026-03-24	12.790	13.440	12.720	13.420	13.317	3,775,694
2026-03-23	13.020	13.350	12.490	12.690	12.593	3,454,536
2026-03-20	13.910	14.080	13.260	13.290	13.188	3,043,032
2026-03-19	14.200	14.240	13.810	13.910	13.803	2,305,720
2026-03-18	14.060	14.300	14.030	14.290	14.180	2,460,878
2026-03-17	14.660	14.710	14.010	14.060	13.952	2,923,312
2026-03-16	14.590	14.760	14.460	14.610	14.498	2,953,658
2026-03-13	14.820	15.050	14.460	14.580	14.468	3,073,105
2026-03-12	15.140	15.190	14.770	14.860	14.746	3,181,554
2026-03-11	15.400	15.520	15.050	15.140	15.024	3,479,872
2026-03-10	15.330	15.400	15.180	15.330	15.212	3,036,108
2026-03-09	15.190	15.450	14.790	15.100	14.984	3,823,756
2026-03-06	14.540	15.450	14.420	15.320	15.203	3,568,386
2026-03-05	14.620	14.710	14.410	14.550	14.438	2,521,736
2026-03-04	14.340	14.610	14.020	14.220	14.111	2,976,992
2026-03-03	15.450	15.590	14.510	14.630	14.518	3,969,386
2026-03-02	15.500	15.820	15.400	15.450	15.332	3,367,870
2026-02-27	15.700	15.730	15.530	15.680	15.560	2,314,950
2026-02-26	15.730	15.790	15.530	15.700	15.580	2,549,800
2026-02-25	15.940	15.940	15.660	15.730	15.609	2,284,760
2026-02-24	15.490	15.970	15.490	15.870	15.748	2,841,318
2026-02-13	15.480	15.700	15.350	15.410	15.292	2,356,124
2026-02-12	15.660	15.700	15.340	15.530	15.411	1,919,440
2026-02-11	15.680	15.800	15.530	15.700	15.580	1,576,750
2026-02-10	15.760	15.770	15.550	15.690	15.570	2,102,586
2026-02-09	15.500	15.950	15.360	15.760	15.639	3,716,758
2026-02-06	15.270	15.580	15.110	15.340	15.222	2,821,970
2026-02-05	15.330	15.470	15.250	15.300	15.183	1,898,190
2026-02-04	15.370	15.650	15.260	15.390	15.272	2,438,600
2026-02-03	15.320	15.460	15.060	15.380	15.262	2,816,065
2026-02-02	15.480	15.570	15.100	15.110	14.994	3,001,948
2026-01-30	15.140	15.550	15.020	15.400	15.282	3,544,995
2026-01-29	15.500	15.690	15.090	15.140	15.024	2,997,268
2026-01-28	15.900	15.900	15.480	15.500	15.381	2,609,202
2026-01-27	15.580	15.800	15.110	15.750	15.629	4,138,022
2026-01-26	15.990	16.280	15.510	15.610	15.490	4,077,442
2026-01-23	15.910	15.980	15.670	15.910	15.788	3,471,092
2026-01-22	16.250	16.260	15.800	15.880	15.758	3,704,313
2026-01-21	16.160	16.490	16.030	16.240	16.115	3,531,940
2026-01-20	16.370	16.500	15.780	16.150	16.026	6,622,777
2026-01-19	15.380	16.280	15.280	16.250	16.125	8,963,713
2026-01-16	15.210	15.430	14.990	15.310	15.193	3,408,595
2026-01-15	15.450	15.450	15.040	15.110	14.994	3,096,440

← NewerPage 3 of 5 · 241 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.