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
2025-10-20	17.500	17.980	17.140	17.360	17.227	4,871,063
2025-10-17	17.080	18.300	17.080	17.600	17.465	7,510,414
2025-10-16	17.890	17.900	17.010	17.070	16.939	5,318,824
2025-10-15	17.310	18.270	16.940	17.980	17.842	6,851,614
2025-10-14	17.280	18.150	17.080	17.310	17.177	7,983,098
2025-10-13	15.980	17.150	15.500	17.080	16.949	6,822,808
2025-10-10	16.210	16.560	16.180	16.330	16.205	3,643,930
2025-10-09	15.830	16.410	15.750	16.290	16.165	6,050,144
2025-09-30	16.350	16.490	15.620	15.850	15.728	6,566,456
2025-09-29	16.370	16.630	16.200	16.410	16.284	7,386,601
2025-09-26	15.780	16.950	15.570	16.370	16.244	9,498,104
2025-09-25	15.440	15.950	15.310	15.810	15.689	9,320,322
2025-09-24	14.690	15.090	14.380	15.060	14.945	4,159,314
2025-09-23	15.180	15.250	14.300	14.710	14.597	4,311,142
2025-09-22	15.080	15.390	14.920	15.160	15.044	4,579,924
2025-09-19	14.660	15.580	14.660	15.050	14.935	5,232,022
2025-09-18	15.150	15.170	14.550	14.960	14.845	5,064,574
2025-09-17	14.880	15.500	14.860	14.950	14.835	6,905,070
2025-09-16	14.660	15.010	14.640	14.880	14.766	4,549,284
2025-09-15	15.160	15.180	14.010	14.720	14.607	9,439,866
2025-09-12	14.710	15.480	14.590	15.290	15.173	6,906,916
2025-09-11	14.540	14.720	14.330	14.640	14.528	3,081,484
2025-09-10	14.680	14.680	14.350	14.500	14.389	2,864,162
2025-09-09	14.760	14.930	14.500	14.540	14.429	3,465,854
2025-09-08	14.490	14.980	14.410	14.980	14.865	5,687,957
2025-09-05	14.260	14.580	14.000	14.520	14.409	4,153,110
2025-09-04	14.180	14.630	13.900	14.130	14.022	4,767,054
2025-09-03	14.900	14.980	14.150	14.250	14.141	3,970,741
2025-09-02	14.720	14.920	14.360	14.800	14.687	4,302,202
2025-09-01	14.150	15.190	14.090	14.780	14.667	7,914,964
2025-08-29	14.590	14.590	14.090	14.130	14.022	5,333,116
2025-08-28	14.690	14.850	14.010	14.480	14.369	4,587,460
2025-08-27	15.260	15.380	14.600	14.690	14.577	5,192,268
2025-08-26	15.500	15.520	15.200	15.280	15.163	4,300,482
2025-08-25	15.800	15.870	15.430	15.560	15.441	4,512,674
2025-08-22	15.770	15.790	15.400	15.610	15.490	4,866,934
2025-08-21	16.300	16.310	15.720	15.780	15.659	5,769,474
2025-08-20	16.510	16.780	16.120	16.240	16.115	6,070,870
2025-08-19	16.340	16.720	16.050	16.500	16.374	5,593,913
2025-08-18	16.800	16.880	16.250	16.330	16.205	5,816,526
2025-08-15	16.000	17.200	15.880	16.640	16.512	6,081,306
2025-08-14	16.650	16.800	16.050	16.050	15.927	5,551,482
2025-08-13	16.660	16.890	16.320	16.720	16.592	5,821,846
2025-08-12	16.890	16.970	16.510	16.650	16.522	5,322,506
2025-08-11	17.030	17.450	16.800	16.960	16.830	8,816,207
2025-08-08	17.200	17.280	16.700	17.030	16.899	8,749,129
2025-08-07	16.700	18.000	16.500	17.530	17.396	14,123,722
2025-08-06	16.480	17.550	16.080	17.180	17.048	17,823,117
2025-08-05	14.910	16.400	14.910	16.400	16.274	11,061,244
2025-08-04	14.850	15.050	14.600	14.910	14.796	4,575,782
2025-08-01	14.100	15.100	14.100	14.840	14.726	8,940,772
2025-07-31	13.980	14.250	13.900	14.140	14.032	5,422,410
2025-07-30	14.530	14.990	14.070	14.110	14.002	8,754,810
2025-07-29	15.100	15.100	14.370	14.530	14.419	8,450,488
2025-07-28	15.560	15.870	14.300	15.100	14.984	14,060,269
2025-07-25	14.630	15.660	14.510	15.570	15.451	11,086,706
2025-07-24	14.400	14.780	14.200	14.580	14.468	5,137,030
2025-07-23	14.390	14.870	14.040	14.390	14.280	11,729,723
2025-07-22	14.050	14.470	13.560	14.280	14.171	11,723,840
2025-07-21	13.500	14.750	13.490	13.990	13.883	9,356,072

← NewerPage 5 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.