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
2026-01-14	15.390	15.870	15.300	15.480	15.361	4,716,562
2026-01-13	15.520	15.690	15.300	15.300	15.183	3,981,814
2026-01-12	15.600	15.820	15.250	15.510	15.391	5,959,480
2026-01-09	15.650	15.780	15.320	15.580	15.461	3,946,087
2026-01-08	15.320	15.700	15.250	15.600	15.480	3,284,706
2026-01-07	15.730	15.880	15.290	15.360	15.242	4,312,534
2026-01-06	15.920	16.140	15.730	15.810	15.689	4,816,356
2026-01-05	15.670	16.150	15.400	15.920	15.798	5,792,704
2025-12-31	16.300	16.390	15.620	15.670	15.550	7,000,716
2025-12-30	15.480	16.360	15.150	16.070	15.947	7,751,535
2025-12-29	15.260	15.900	15.030	15.670	15.550	5,850,343
2025-12-26	15.530	15.580	15.050	15.150	15.034	3,341,294
2025-12-25	15.080	15.670	15.050	15.540	15.421	4,073,850
2025-12-24	15.220	15.220	15.000	15.130	15.014	1,424,276
2025-12-23	15.110	15.160	14.860	15.010	14.895	1,640,606
2025-12-22	15.200	15.350	15.060	15.140	15.024	2,042,680
2025-12-19	14.950	15.390	14.810	15.230	15.113	3,233,860
2025-12-18	14.950	15.060	14.650	14.780	14.667	2,656,482
2025-12-17	15.090	15.240	14.590	14.880	14.766	2,846,416
2025-12-16	15.580	15.870	14.900	15.090	14.974	3,674,113
2025-12-15	15.750	16.180	15.570	15.650	15.530	4,614,926
2025-12-12	15.450	16.960	15.450	16.070	15.947	9,202,226
2025-12-11	16.000	16.250	15.400	15.440	15.322	3,668,090
2025-12-10	16.130	16.300	15.750	16.040	15.917	3,648,410
2025-12-09	16.080	16.690	16.000	16.200	16.076	6,205,296
2025-12-08	16.030	16.660	16.030	16.100	15.977	6,530,740
2025-12-05	15.750	16.070	15.400	16.070	15.947	3,551,180
2025-12-04	15.490	16.400	15.200	15.750	15.629	6,157,338
2025-12-03	15.630	15.780	15.300	15.390	15.272	3,084,838
2025-12-02	15.870	16.000	15.530	15.580	15.461	2,775,874
2025-12-01	16.040	16.280	15.780	15.880	15.758	3,406,260
2025-11-28	16.170	16.230	15.690	16.040	15.917	3,453,783
2025-11-27	16.100	16.360	16.060	16.220	16.096	3,951,192
2025-11-26	16.160	16.570	16.030	16.210	16.086	4,189,210
2025-11-25	16.200	16.230	15.750	16.180	16.056	4,058,166
2025-11-24	16.050	16.180	15.600	16.080	15.957	2,949,598
2025-11-21	16.680	16.680	15.650	15.890	15.768	3,378,892
2025-11-20	16.710	16.710	16.250	16.610	16.483	2,181,808
2025-11-19	17.050	17.110	16.460	16.620	16.493	2,378,560
2025-11-18	17.290	17.290	16.770	17.060	16.929	2,852,840
2025-11-17	17.220	17.490	16.880	17.200	17.068	4,243,772
2025-11-14	18.100	18.200	17.260	17.490	17.356	4,934,801
2025-11-13	17.500	17.960	17.260	17.540	17.406	3,345,180
2025-11-12	17.460	17.980	17.300	17.410	17.277	3,834,828
2025-11-11	17.640	17.680	17.260	17.450	17.316	3,243,342
2025-11-10	17.890	18.000	17.130	17.660	17.525	4,637,426
2025-11-07	18.500	18.600	17.730	17.980	17.842	4,503,784
2025-11-06	19.050	19.050	18.260	18.630	18.487	4,532,298
2025-11-05	18.620	19.290	18.540	18.990	18.844	4,130,380
2025-11-04	20.140	20.140	18.450	19.150	19.003	9,173,601
2025-11-03	18.980	20.460	18.600	19.950	19.797	8,491,253
2025-10-31	18.640	18.800	18.300	18.750	18.606	3,384,136
2025-10-30	18.840	19.480	18.280	18.640	18.497	4,036,741
2025-10-29	19.120	19.140	18.560	18.840	18.696	4,474,147
2025-10-28	18.940	19.500	18.680	19.200	19.053	6,572,680
2025-10-27	17.890	19.300	17.790	19.110	18.963	9,870,994
2025-10-24	17.760	17.980	17.260	17.780	17.644	4,559,775
2025-10-23	17.570	17.770	16.880	17.600	17.465	3,488,014
2025-10-22	17.630	17.830	17.340	17.680	17.544	3,062,554
2025-10-21	17.360	17.710	17.200	17.660	17.525	3,861,393

← NewerPage 4 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.