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
2024-10-24	13.680	13.690	13.480	13.600	10.263	2,513,212
2024-10-23	13.460	13.950	13.370	13.920	10.504	4,257,046
2024-10-22	13.600	13.610	13.260	13.450	10.150	2,107,363
2024-10-21	13.530	14.250	13.400	13.460	10.157	4,400,162
2024-10-18	12.790	13.970	12.790	13.520	10.202	3,122,931
2024-10-17	13.310	13.450	13.150	13.180	9.946	1,420,341
2024-10-16	12.950	13.600	12.800	13.340	10.067	2,194,868
2024-10-15	13.210	13.420	13.000	13.050	9.848	2,179,931
2024-10-14	12.990	13.250	12.820	13.240	9.991	2,132,188
2024-10-11	13.470	13.470	12.760	12.950	9.772	2,102,022
2024-10-10	13.510	13.680	13.040	13.470	10.165	2,777,684
2024-10-09	14.030	14.170	13.280	13.300	10.036	3,499,007
2024-10-08	14.640	14.640	13.640	14.230	10.738	4,721,479
2024-09-30	12.920	13.480	12.430	13.310	10.044	5,466,149
2024-09-27	12.220	12.470	12.030	12.440	9.387	1,467,333
2024-09-26	11.710	12.050	11.680	12.030	9.078	1,867,286
2024-09-25	11.780	11.900	11.700	11.730	8.852	1,864,062
2024-09-24	11.470	11.670	11.400	11.650	8.791	1,878,448
2024-09-23	11.220	11.440	11.220	11.390	8.595	587,210
2024-09-20	11.490	11.500	11.320	11.370	8.580	799,500
2024-09-19	11.110	11.520	11.100	11.490	8.671	1,261,208
2024-09-18	11.260	11.280	10.880	11.140	8.406	1,185,190
2024-09-13	11.400	11.490	11.220	11.290	8.520	1,028,419
2024-09-12	11.460	11.550	11.290	11.380	8.587	1,167,979
2024-09-11	11.300	11.490	11.300	11.350	8.565	794,196
2024-09-10	11.530	11.530	11.320	11.520	8.693	815,802
2024-09-09	11.450	11.600	11.320	11.510	8.686	1,137,984
2024-09-06	11.750	11.800	11.490	11.500	8.678	1,481,610
2024-09-05	11.610	11.780	11.610	11.670	8.806	1,171,248
2024-09-04	11.680	11.780	11.620	11.690	8.821	1,411,183
2024-09-03	11.800	11.870	11.650	11.690	8.821	1,475,246
2024-09-02	11.600	11.780	11.580	11.750	8.867	3,163,704
2024-08-30	11.680	11.840	11.570	11.630	8.776	3,260,478
2024-08-29	11.090	11.780	11.090	11.690	8.821	3,295,292
2024-08-28	11.060	11.460	10.950	11.360	8.572	3,255,249
2024-08-27	11.050	11.080	10.920	11.000	8.301	1,192,501
2024-08-26	10.730	11.060	10.730	11.020	8.316	1,102,134
2024-08-23	10.880	10.980	10.690	10.770	8.127	1,292,610
2024-08-22	10.860	11.110	10.770	10.980	8.286	1,469,650
2024-08-21	10.870	10.970	10.790	10.860	8.195	1,219,790
2024-08-20	11.050	11.150	10.790	10.870	8.203	1,406,262
2024-08-19	11.110	11.220	11.030	11.110	8.384	797,186
2024-08-16	11.130	11.210	11.030	11.100	8.376	1,196,000
2024-08-15	11.300	11.320	11.000	11.120	8.391	1,374,880
2024-08-14	11.310	11.310	11.150	11.170	8.429	1,027,338
2024-08-13	11.380	11.400	11.200	11.320	8.542	1,440,140
2024-08-12	11.170	11.430	11.170	11.320	8.542	1,280,864
2024-08-09	11.290	11.390	11.230	11.260	8.497	1,328,704
2024-08-08	11.190	11.330	11.080	11.320	8.542	1,249,092
2024-08-07	11.290	11.330	11.120	11.280	8.512	950,950
2024-08-06	11.120	11.320	11.050	11.240	8.482	1,207,336
2024-08-05	11.240	11.450	11.030	11.030	8.323	1,693,510
2024-08-02	11.280	11.490	11.220	11.280	8.512	1,224,314
2024-08-01	11.410	11.500	11.300	11.340	8.557	1,704,482
2024-07-31	11.190	11.500	11.150	11.450	8.640	2,367,385
2024-07-30	11.100	11.220	11.050	11.150	8.414	1,551,316
2024-07-29	11.300	11.310	11.070	11.160	8.421	1,950,104
2024-07-26	10.940	11.330	10.940	11.300	8.527	2,989,636
2024-07-25	10.810	11.120	10.710	10.970	8.278	2,003,508
2024-07-24	10.930	11.080	10.800	10.900	8.225	1,808,976

← NewerPage 9 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.