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
2025-01-17	12.390	12.390	12.160	12.350	9.319	1,319,708
2025-01-16	12.300	12.440	12.190	12.350	9.319	1,817,660
2025-01-15	12.220	12.390	12.170	12.240	9.237	1,565,356
2025-01-14	11.820	12.210	11.810	12.200	9.206	2,090,660
2025-01-13	11.600	11.800	11.420	11.760	8.874	1,074,112
2025-01-10	11.900	11.920	11.610	11.680	8.814	1,152,840
2025-01-09	11.920	11.990	11.790	11.890	8.972	1,425,710
2025-01-08	11.870	12.020	11.600	11.980	9.040	1,801,930
2025-01-07	11.780	11.950	11.600	11.940	9.010	1,835,600
2025-01-06	11.550	11.880	11.220	11.730	8.852	2,310,438
2025-01-03	12.040	12.130	11.550	11.550	8.716	2,953,262
2025-01-02	12.100	12.440	11.900	12.070	9.108	2,330,978
2024-12-31	12.350	12.520	12.100	12.150	9.169	1,528,852
2024-12-30	12.320	12.470	12.140	12.350	9.319	1,827,887
2024-12-27	12.320	12.540	12.250	12.440	9.387	1,494,064
2024-12-26	12.210	12.470	12.210	12.310	9.289	1,925,924
2024-12-25	12.480	12.520	12.070	12.250	9.244	2,388,594
2024-12-24	12.530	12.620	12.310	12.540	9.463	2,010,762
2024-12-23	13.170	13.170	12.350	12.450	9.395	2,854,566
2024-12-20	12.820	13.190	12.700	13.050	9.848	2,086,786
2024-12-19	12.700	12.900	12.590	12.830	9.682	2,282,898
2024-12-18	13.030	13.150	12.700	12.890	9.727	3,211,780
2024-12-17	14.020	14.140	12.950	13.040	9.840	5,022,473
2024-12-16	13.950	14.200	13.840	14.030	10.587	3,033,264
2024-12-13	14.110	14.260	13.850	13.930	10.512	3,273,010
2024-12-12	13.860	14.120	13.740	14.110	10.648	2,426,976
2024-12-11	13.660	13.850	13.660	13.850	10.451	1,321,554
2024-12-10	14.080	14.280	13.650	13.660	10.308	2,067,156
2024-12-09	13.870	13.930	13.660	13.830	10.436	1,465,499
2024-12-06	13.700	13.820	13.650	13.750	10.376	1,400,568
2024-12-05	13.490	13.770	13.490	13.710	10.346	1,521,702
2024-12-04	13.920	13.960	13.400	13.540	10.218	2,029,326
2024-12-03	13.910	14.000	13.780	13.880	10.474	1,560,624
2024-12-02	13.640	14.010	13.620	13.910	10.497	3,234,322
2024-11-29	13.600	13.830	13.510	13.630	10.285	2,460,684
2024-11-28	13.470	13.690	13.430	13.570	10.240	2,044,224
2024-11-27	13.440	13.460	13.060	13.450	10.150	1,689,792
2024-11-26	13.330	13.550	13.250	13.370	10.089	1,817,842
2024-11-25	13.100	13.360	12.910	13.340	10.067	2,051,660
2024-11-22	13.450	13.500	12.980	13.000	9.810	2,120,326
2024-11-21	13.330	13.500	13.280	13.450	10.150	1,608,750
2024-11-20	13.100	13.470	13.100	13.390	10.104	1,974,206
2024-11-19	13.050	13.190	12.920	13.190	9.953	1,609,747
2024-11-18	13.270	13.390	12.960	13.050	9.848	2,206,230
2024-11-15	13.030	13.360	12.950	13.000	9.810	1,512,581
2024-11-14	13.550	13.640	13.110	13.160	9.931	2,135,848
2024-11-13	13.490	13.640	13.220	13.530	10.210	1,820,754
2024-11-12	13.480	13.770	13.400	13.490	10.180	3,131,934
2024-11-11	13.450	13.510	13.290	13.510	10.195	1,995,084
2024-11-08	13.590	13.670	13.270	13.370	10.089	3,082,496
2024-11-07	13.170	13.520	13.170	13.500	10.187	1,968,512
2024-11-06	13.350	13.420	13.190	13.280	10.021	2,074,046
2024-11-05	13.220	13.380	13.150	13.380	10.097	1,653,002
2024-11-04	13.070	13.220	13.000	13.200	9.961	1,955,018
2024-11-01	13.290	13.310	12.960	13.060	9.855	2,338,089
2024-10-31	13.370	13.540	13.270	13.290	10.029	2,049,762
2024-10-30	13.370	13.510	13.150	13.300	10.036	2,566,686
2024-10-29	13.900	14.120	13.420	13.420	10.127	4,562,116
2024-10-28	13.910	14.570	13.760	14.320	10.806	3,325,541
2024-10-25	13.580	13.840	13.510	13.830	10.436	2,081,482

← NewerPage 8 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.