Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.400	98.400	87.050	87.050	87.050	11,599,850
2026-10-15	91.380	98.130	90.990	94.730	94.730	9,766,309
2026-10-14	100.61	101.45	95.860	96.300	96.300	9,530,608
2026-10-13	91.000	104.20	91.000	100.95	100.95	13,801,472
2026-10-12	110.00	110.00	95.810	99.100	99.100	17,188,276
2026-10-09	110.00	119.27	103.77	114.76	114.76	19,335,068
2026-10-08	114.95	127.78	110.46	112.14	112.14	16,669,964
2026-09-30	116.03	118.88	110.10	110.50	110.50	11,540,195
2026-09-29	114.38	118.98	112.54	114.09	114.09	12,092,801
2026-09-28	130.00	132.00	108.83	114.50	114.50	19,106,794
2026-09-24	133.00	137.98	127.60	128.28	128.28	18,360,598
2026-09-23	118.87	134.86	115.30	130.61	130.61	20,729,278
2026-09-22	111.89	120.00	110.00	112.39	112.39	16,580,655
2026-09-21	100.31	109.98	100.31	107.90	107.90	15,622,525
2026-09-18	94.440	96.500	92.200	95.900	95.900	11,888,240
2026-09-17	92.840	94.600	91.310	91.750	91.750	9,377,843
2026-09-16	87.050	93.250	87.050	92.840	92.840	11,929,578
2026-09-15	86.500	89.490	85.700	86.820	86.820	8,832,963
2026-09-14	81.000	89.110	78.500	87.200	87.200	12,072,334
2026-09-11	86.000	87.800	78.780	82.660	82.660	12,351,219
2026-09-10	81.800	88.490	80.800	87.840	87.840	11,592,125
2026-09-09	86.000	86.160	81.700	82.430	82.430	6,266,797
2026-09-08	85.370	85.800	82.410	83.080	83.080	6,374,172
2026-09-07	80.550	86.500	80.500	85.370	85.370	9,291,141
2026-09-04	84.800	85.890	78.500	79.500	79.500	7,831,568
2026-09-03	84.650	85.490	81.700	84.000	84.000	5,833,481
2026-09-02	83.720	85.000	82.400	83.430	83.430	6,297,757
2026-09-01	91.000	91.000	84.500	85.430	85.430	8,416,311
2026-08-31	86.540	92.500	86.100	90.490	90.490	7,823,531
2026-08-28	90.900	96.160	89.770	90.170	90.170	12,552,024
2026-08-27	88.000	92.350	86.610	91.660	91.660	10,784,311
2026-08-26	88.800	89.260	82.360	86.610	86.610	9,579,066
2026-08-25	88.000	88.990	83.800	87.300	87.300	8,217,328
2026-08-24	91.010	92.190	85.810	89.450	89.450	9,253,799
2026-08-21	92.970	95.650	90.140	91.820	91.820	9,856,708
2026-08-20	94.000	98.130	89.500	94.660	94.660	12,355,952
2026-08-19	97.550	99.320	91.500	92.240	92.240	14,643,076
2026-08-18	108.76	112.55	101.89	105.76	105.76	15,564,984
2026-08-17	104.00	110.94	98.010	107.91	107.91	20,266,106
2026-08-14	85.500	98.400	85.500	98.400	98.400	17,802,245
2026-08-13	87.950	88.430	82.000	82.000	82.000	11,176,799
2026-08-12	83.570	86.550	82.000	84.980	84.980	10,024,635
2026-08-11	82.140	84.900	80.030	82.540	82.540	11,264,674
2026-08-10	92.000	92.000	81.900	83.400	83.400	16,110,686
2026-08-07	85.470	92.000	84.010	90.500	90.500	17,347,500
2026-08-06	76.050	84.500	76.050	83.800	83.800	16,213,428
2026-08-05	66.800	80.400	66.800	78.650	78.650	15,568,600
2026-08-04	67.500	70.880	65.000	69.990	69.990	10,128,538
2026-08-03	65.500	66.790	62.430	65.100	65.100	9,937,975
2026-07-31	69.500	73.500	66.000	66.130	66.130	10,893,205
2026-07-30	69.360	69.810	61.680	62.680	62.680	8,777,681
2026-07-29	71.030	72.340	64.880	69.620	69.620	9,407,134
2026-07-28	77.970	79.870	70.000	71.010	71.010	8,565,949
2026-07-27	76.000	80.500	74.060	80.000	80.000	7,461,215
2026-07-24	77.770	80.880	74.520	76.000	76.000	7,427,679
2026-07-23	81.200	84.000	77.100	78.000	78.000	7,653,411
2026-07-22	83.200	85.990	79.500	80.200	80.200	11,868,528
2026-07-21	72.370	85.010	61.530	84.600	84.600	15,915,727
2026-07-20	85.060	85.290	67.640	71.000	71.000	11,826,105
2026-07-17	94.000	95.000	81.000	81.290	81.290	8,700,889

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5200 CNY
2025-06-23	0.3500 CNY
2023-07-11	0.2500 CNY
2022-05-19	0.4000 CNY
2021-06-08	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.