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
2025-07-18	13.800	13.860	13.390	13.500	13.397	5,186,422
2025-07-17	14.000	14.330	13.590	13.780	13.674	8,511,322
2025-07-16	13.470	14.140	13.220	13.880	13.774	6,098,620
2025-07-15	13.360	13.550	13.140	13.480	13.377	4,445,777
2025-07-14	12.610	13.690	12.610	13.320	13.218	8,129,364
2025-07-11	12.510	12.750	12.470	12.610	12.513	3,061,094
2025-07-10	12.330	12.630	12.290	12.600	12.503	2,490,414
2025-07-09	12.760	12.790	12.240	12.380	12.285	4,225,582
2025-07-08	12.600	12.780	12.400	12.750	12.652	3,149,210
2025-07-07	12.540	12.940	12.320	12.650	12.553	5,278,014
2025-07-04	12.960	12.960	12.440	12.540	12.444	4,296,510
2025-07-03	12.900	13.230	12.860	12.960	12.861	3,013,272
2025-07-02	13.050	13.400	12.870	12.950	12.851	4,701,722
2025-07-01	12.420	13.250	12.420	13.070	12.970	6,765,614
2025-06-30	12.090	12.890	12.020	12.420	12.325	4,977,448
2025-06-27	12.000	12.230	11.920	12.090	11.997	3,182,440
2025-06-26	12.070	12.280	11.710	12.080	11.987	4,501,604
2025-06-25	15.940	16.050	15.620	15.750	11.885	3,002,506
2025-06-24	15.190	15.850	15.150	15.810	11.930	5,161,286
2025-06-23	14.540	15.270	14.300	15.180	11.455	4,180,956
2025-06-20	14.630	14.850	14.490	14.630	11.040	1,775,956
2025-06-19	15.020	15.290	14.360	14.680	11.078	3,828,266
2025-06-18	15.230	15.230	14.700	15.020	11.334	2,665,390
2025-06-17	15.450	15.450	15.030	15.230	11.493	1,711,320
2025-06-16	15.500	15.700	15.150	15.300	11.546	3,326,206
2025-06-13	15.540	15.600	14.990	15.510	11.704	3,980,158
2025-06-12	15.490	15.870	15.220	15.540	11.727	4,651,218
2025-06-11	14.860	15.540	14.860	15.520	11.712	5,125,692
2025-06-10	15.080	15.780	14.650	14.850	11.206	4,555,824
2025-06-09	15.170	15.170	14.800	15.060	11.364	4,476,290
2025-06-06	14.470	15.250	14.430	15.220	11.485	6,015,989
2025-06-05	14.630	14.790	14.260	14.510	10.949	4,921,670
2025-06-04	14.590	15.180	14.240	14.630	11.040	5,918,874
2025-06-03	13.640	14.580	13.620	14.380	10.851	7,228,718
2025-05-30	13.660	13.850	13.500	13.830	10.436	4,636,450
2025-05-29	13.410	13.610	13.370	13.560	10.233	2,513,030
2025-05-28	13.490	13.520	13.310	13.450	10.150	2,149,056
2025-05-27	13.310	13.480	13.170	13.420	10.127	2,225,782
2025-05-26	13.230	13.450	13.210	13.370	10.089	2,207,559
2025-05-23	13.450	13.560	13.230	13.280	10.021	2,607,800
2025-05-22	13.410	13.680	13.190	13.340	10.067	2,885,428
2025-05-21	13.840	13.850	13.410	13.500	10.187	3,340,480
2025-05-20	13.500	13.820	13.380	13.760	10.383	4,118,348
2025-05-19	13.590	13.620	13.320	13.500	10.187	3,323,424
2025-05-16	13.560	13.680	13.380	13.500	10.187	6,012,438
2025-05-15	13.550	13.910	13.410	13.730	10.361	8,700,487
2025-05-14	13.350	13.970	13.030	13.660	10.308	10,989,472
2025-05-13	13.270	13.650	13.220	13.350	10.074	3,938,567
2025-05-12	13.750	13.880	13.080	13.240	9.991	4,973,436
2025-05-09	13.100	13.920	13.100	13.270	10.014	5,329,460
2025-05-08	12.780	13.440	12.690	13.100	9.885	4,275,362
2025-05-07	12.690	12.990	12.690	12.860	9.704	4,053,712
2025-05-06	12.250	12.570	12.250	12.550	9.470	5,543,365
2025-04-30	12.700	12.710	12.200	12.240	9.237	8,845,625
2025-04-29	12.730	13.240	12.710	13.070	9.863	3,419,962
2025-04-28	13.070	13.150	12.660	12.800	9.659	3,959,280
2025-04-25	13.200	13.350	13.020	13.070	9.863	5,401,171
2025-04-24	12.750	13.480	12.730	13.130	9.908	12,529,059
2025-04-23	12.850	14.030	12.720	13.280	10.021	14,621,509
2025-04-22	12.540	12.800	12.510	12.750	9.621	2,695,186

← NewerPage 6 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.