Shenzhen Fortune Trend Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 72.300 | 73.280 | 70.510 | 70.590 | 70.590 | 3,967,726 |
| 2026-10-21 | 73.000 | 74.100 | 71.720 | 72.300 | 72.300 | 3,711,959 |
| 2026-10-20 | 74.000 | 75.100 | 71.700 | 72.790 | 72.790 | 5,137,278 |
| 2026-10-19 | 73.660 | 75.980 | 73.200 | 74.370 | 74.370 | 3,843,816 |
| 2026-10-16 | 74.490 | 77.350 | 72.080 | 74.620 | 74.620 | 7,505,032 |
| 2026-10-15 | 72.000 | 77.770 | 71.500 | 74.670 | 74.670 | 7,472,533 |
| 2026-10-14 | 74.070 | 75.090 | 73.500 | 73.750 | 73.750 | 3,599,422 |
| 2026-10-13 | 72.280 | 77.070 | 72.280 | 74.690 | 74.690 | 6,348,891 |
| 2026-10-12 | 74.510 | 74.970 | 73.010 | 74.110 | 74.110 | 4,733,812 |
| 2026-10-09 | 69.500 | 75.070 | 68.750 | 74.330 | 74.330 | 8,154,805 |
| 2026-10-08 | 74.010 | 75.570 | 69.010 | 69.660 | 69.660 | 5,589,745 |
| 2026-09-30 | 77.890 | 77.890 | 74.000 | 74.560 | 74.560 | 3,918,568 |
| 2026-09-29 | 75.720 | 77.380 | 75.490 | 76.900 | 76.900 | 3,535,751 |
| 2026-09-28 | 78.050 | 78.080 | 74.930 | 75.730 | 75.730 | 3,796,405 |
| 2026-09-24 | 80.950 | 81.260 | 77.880 | 78.000 | 78.000 | 5,309,219 |
| 2026-09-23 | 82.000 | 82.480 | 81.000 | 81.680 | 81.680 | 3,285,550 |
| 2026-09-22 | 84.520 | 84.600 | 81.550 | 82.150 | 82.150 | 6,666,355 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.7000 CNY |
| 2022-06-20 | 1.9600 CNY |
| 2021-05-27 | 1.0000 CNY |
| 2020-09-29 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.