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
2026-10-16	17.970	17.970	16.100	16.310	16.310	47,771,441
2026-10-15	17.850	17.850	17.350	17.850	17.850	40,743,852
2026-10-14	16.230	16.230	16.230	16.230	16.230	5,967,586
2026-10-13	13.500	14.750	13.190	14.750	14.750	13,701,108
2026-10-12	14.200	14.230	13.620	13.640	13.640	6,063,587
2026-10-09	14.090	14.270	13.660	14.250	14.250	6,635,996
2026-10-08	13.770	14.240	13.770	14.140	14.140	7,137,469
2026-09-30	13.730	13.810	13.640	13.730	13.730	3,765,407
2026-09-29	13.870	13.940	13.700	13.720	13.720	4,683,221
2026-09-28	14.400	14.450	13.790	13.850	13.850	6,460,872
2026-09-24	14.050	14.500	14.050	14.240	14.240	8,725,160
2026-09-23	13.960	14.340	13.900	14.150	14.150	5,597,255
2026-09-22	14.180	14.200	13.980	14.050	14.050	5,095,635
2026-09-21	14.050	14.160	14.020	14.110	14.110	5,467,140
2026-09-18	14.240	14.410	14.000	14.050	14.050	7,705,242
2026-09-17	14.000	14.250	13.870	14.180	14.180	6,496,946
2026-09-16	13.780	14.100	13.610	14.030	14.030	5,490,729
2026-09-15	13.850	14.020	13.710	13.770	13.770	4,455,911
2026-09-14	13.510	14.130	13.510	13.950	13.950	7,789,246
2026-09-11	13.700	13.700	13.340	13.570	13.570	5,880,293
2026-09-10	13.860	14.140	13.730	13.760	13.760	6,792,300
2026-09-09	13.870	13.920	13.700	13.910	13.910	5,988,552
2026-09-08	13.880	13.960	13.680	13.900	13.900	5,449,911
2026-09-07	13.770	13.970	13.770	13.930	13.930	4,718,531
2026-09-04	13.980	14.120	13.700	13.840	13.840	7,246,715
2026-09-03	14.160	14.240	13.890	13.930	13.930	7,119,273
2026-09-02	14.600	14.660	13.800	14.030	14.030	15,287,888
2026-09-01	15.060	15.160	14.870	14.940	14.940	9,003,774
2026-08-31	14.770	15.430	14.730	15.180	15.180	12,166,160
2026-08-28	15.040	15.250	14.800	14.930	14.930	10,827,132
2026-08-27	14.770	15.060	14.720	15.020	15.020	8,726,225
2026-08-26	14.700	15.100	14.700	14.820	14.820	7,534,680
2026-08-25	14.800	14.900	14.100	14.810	14.810	9,938,609
2026-08-24	14.450	15.200	14.320	15.030	15.030	13,107,656
2026-08-21	14.210	14.500	13.850	14.450	14.450	8,211,138
2026-08-20	14.280	14.580	14.160	14.310	14.310	9,181,981
2026-08-19	15.600	15.610	14.340	14.340	14.340	16,312,206
2026-08-18	16.170	16.170	15.460	15.930	15.930	15,917,797
2026-08-17	15.940	16.270	15.650	16.270	16.270	13,967,599
2026-08-14	15.850	16.350	15.790	16.140	16.140	14,054,347
2026-08-13	16.330	16.600	15.940	15.960	15.960	18,441,614
2026-08-12	17.070	17.080	16.460	16.490	16.490	21,897,287
2026-08-11	16.880	17.240	16.550	17.100	17.100	29,291,018
2026-08-10	15.660	17.330	15.450	16.780	16.780	37,479,100
2026-08-07	16.100	16.220	15.490	15.750	15.750	20,673,358
2026-08-06	16.380	16.650	15.940	16.240	16.240	24,168,516
2026-08-05	15.860	17.070	15.530	16.790	16.790	30,238,000
2026-08-04	15.800	16.200	15.430	15.950	15.950	22,431,945
2026-08-03	15.820	16.430	15.560	16.090	16.090	21,679,759
2026-07-31	15.680	17.000	15.610	15.970	15.970	32,367,888
2026-07-30	15.160	16.340	14.850	16.300	16.300	31,174,607
2026-07-29	15.450	15.450	14.700	15.300	15.300	21,054,050
2026-07-28	14.920	15.940	14.820	15.550	15.550	28,554,850
2026-07-27	14.730	15.380	14.550	15.310	15.310	25,312,793
2026-07-24	14.980	15.480	14.550	14.590	14.590	28,063,206
2026-07-23	13.590	15.020	13.450	15.020	15.020	18,321,204
2026-07-22	13.670	14.040	13.370	13.650	13.650	17,334,614
2026-07-21	14.250	14.330	13.140	14.180	14.180	22,781,048
2026-07-20	14.850	15.080	13.920	14.260	14.260	24,547,177
2026-07-17	15.300	15.480	14.420	14.710	14.710	29,571,155

Page 1 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.