Shenzhen Fortune Trend Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	81.600	84.980	79.460	84.130	84.130	7,489,425
2026-09-18	78.600	81.270	77.500	80.520	80.520	5,962,835
2026-09-17	78.300	79.400	76.910	77.180	77.180	4,300,420
2026-09-16	72.770	79.980	72.370	79.070	79.070	8,424,539
2026-09-15	73.430	73.970	72.470	73.010	73.010	2,994,352
2026-09-14	74.010	74.500	72.000	73.400	73.400	4,800,357
2026-09-11	80.600	81.690	73.330	74.200	74.200	10,619,717
2026-09-10	84.080	85.380	82.880	83.150	83.150	5,441,061
2026-09-09	85.350	85.570	83.580	84.600	84.600	4,535,989
2026-09-08	85.960	87.800	83.570	84.670	84.670	7,646,960
2026-09-07	88.770	90.500	85.100	86.000	86.000	9,380,112
2026-09-04	86.500	92.280	84.500	88.870	88.870	16,432,001
2026-09-03	86.920	88.500	84.000	85.010	85.010	9,473,455
2026-09-02	85.600	88.100	84.660	86.160	86.160	6,976,461
2026-09-01	87.300	89.670	86.110	87.500	87.500	9,452,193
2026-08-31	86.000	88.260	83.380	88.000	88.000	11,499,061
2026-08-28	84.600	89.790	83.330	86.520	86.520	14,092,047
2026-08-27	77.000	87.500	76.950	86.300	86.300	15,595,869
2026-08-26	73.790	78.300	73.530	77.640	77.640	9,509,278
2026-08-25	73.480	75.080	72.720	73.980	73.980	2,969,599
2026-08-24	75.980	76.650	72.880	73.600	73.600	3,970,712
2026-08-21	75.420	77.190	74.210	76.630	76.630	4,366,889
2026-08-20	76.260	77.470	74.600	75.630	75.630	4,283,805
2026-08-19	77.630	78.370	76.100	76.300	76.300	5,609,354
2026-08-18	81.260	81.260	77.140	79.030	79.030	6,353,521
2026-08-17	80.120	81.800	78.900	81.400	81.400	4,791,813
2026-08-14	83.020	83.390	79.660	80.440	80.440	6,776,697
2026-08-13	80.000	85.680	79.270	83.200	83.200	12,505,591
2026-08-12	80.600	80.940	79.110	79.420	79.420	4,280,691
2026-08-11	79.760	82.100	78.300	80.320	80.320	5,155,094
2026-08-10	81.200	81.770	78.000	79.820	79.820	5,949,584
2026-08-07	81.510	82.250	79.100	81.250	81.250	8,957,688
2026-08-06	80.410	84.700	79.150	82.250	82.250	10,609,076
2026-08-05	76.240	83.580	76.040	81.460	81.460	11,649,276
2026-08-04	76.100	82.000	75.880	76.330	76.330	7,889,464
2026-08-03	73.970	79.490	73.810	76.940	76.940	10,402,718
2026-07-31	68.970	77.800	68.580	74.210	74.210	11,936,154
2026-07-30	67.010	68.960	66.830	67.760	67.760	4,060,191
2026-07-29	65.000	69.080	63.860	67.680	67.680	5,376,476
2026-07-28	65.500	66.660	64.600	64.810	64.810	2,497,257
2026-07-27	65.000	66.390	63.580	66.290	66.290	3,055,640
2026-07-24	67.490	68.490	64.200	64.490	64.490	4,863,816
2026-07-23	69.010	70.280	67.650	69.300	69.300	3,244,150

Page 1 of 1 · 60 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.