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 |
| 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 21 · 1,212 trading daysOlder →
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.