Guangdong Fuxin Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 23.330 | 23.540 | 22.280 | 22.280 | 16.906 | 937,410 |
| 2024-07-22 | 23.460 | 23.570 | 23.070 | 23.340 | 17.710 | 811,777 |
| 2024-07-19 | 22.010 | 23.420 | 22.010 | 23.240 | 17.634 | 1,240,103 |
| 2024-07-18 | 22.710 | 23.200 | 21.610 | 22.260 | 16.890 | 1,106,157 |
| 2024-07-17 | 23.510 | 24.060 | 22.790 | 22.830 | 17.323 | 1,219,518 |
| 2024-07-16 | 23.230 | 24.030 | 22.700 | 23.840 | 18.089 | 1,117,134 |
| 2024-07-15 | 23.950 | 24.170 | 23.190 | 23.400 | 17.755 | 1,513,306 |
| 2024-07-12 | 23.030 | 23.440 | 22.860 | 23.140 | 17.558 | 1,016,558 |
| 2024-07-11 | 22.200 | 23.120 | 22.200 | 23.000 | 17.452 | 1,254,165 |
| 2024-07-10 | 21.880 | 22.450 | 21.810 | 22.190 | 16.837 | 900,711 |
| 2024-07-09 | 20.980 | 22.170 | 20.740 | 22.110 | 16.777 | 1,355,829 |
| 2024-07-08 | 18.580 | 22.400 | 18.580 | 21.100 | 16.010 | 1,521,718 |
| 2024-07-05 | 22.440 | 22.440 | 22.440 | 22.440 | 17.027 | 0 |
| 2024-07-04 | 23.110 | 23.600 | 22.430 | 22.440 | 17.027 | 1,116,011 |
| 2024-07-03 | 23.740 | 23.880 | 23.280 | 23.300 | 17.680 | 951,770 |
| 2024-07-02 | 24.020 | 24.220 | 23.620 | 23.790 | 18.051 | 906,092 |
| 2024-07-01 | 24.490 | 24.600 | 23.570 | 24.060 | 18.256 | 1,448,597 |
| 2024-06-28 | 24.290 | 24.890 | 23.800 | 24.400 | 18.514 | 1,105,313 |
| 2024-06-27 | 24.520 | 25.050 | 23.880 | 23.880 | 18.120 | 1,298,455 |
| 2024-06-26 | 23.810 | 24.610 | 23.580 | 24.500 | 18.590 | 1,563,867 |
| 2024-06-25 | 24.600 | 24.770 | 23.800 | 23.960 | 18.180 | 1,676,512 |
| 2024-06-24 | 25.710 | 26.230 | 24.600 | 24.680 | 18.727 | 2,117,475 |
| 2024-06-21 | 26.150 | 26.200 | 25.000 | 25.860 | 19.622 | 2,330,511 |
| 2024-06-20 | 25.890 | 27.600 | 25.780 | 26.460 | 20.077 | 3,627,734 |
| 2024-06-19 | 26.300 | 26.380 | 25.750 | 25.980 | 19.713 | 1,209,898 |
| 2024-06-18 | 25.760 | 26.350 | 25.510 | 26.240 | 19.910 | 1,473,862 |
| 2024-06-17 | 26.120 | 26.150 | 25.300 | 25.760 | 19.546 | 1,608,596 |
| 2024-06-14 | 25.880 | 26.750 | 25.560 | 26.160 | 19.850 | 1,932,387 |
| 2024-06-13 | 25.030 | 26.220 | 24.920 | 25.920 | 19.668 | 1,943,025 |
| 2024-06-12 | 24.700 | 25.660 | 24.700 | 24.910 | 18.901 | 1,047,657 |
| 2024-06-11 | 23.950 | 24.930 | 23.430 | 24.910 | 18.901 | 1,024,844 |
| 2024-06-07 | 23.550 | 24.620 | 23.500 | 23.950 | 18.173 | 1,141,426 |
| 2024-06-06 | 25.080 | 25.410 | 23.700 | 23.760 | 18.029 | 1,463,759 |
| 2024-06-05 | 25.380 | 25.600 | 24.870 | 24.980 | 18.954 | 1,053,024 |
| 2024-06-04 | 26.450 | 26.500 | 25.270 | 25.460 | 19.319 | 1,403,688 |
| 2024-06-03 | 26.550 | 26.970 | 26.050 | 26.410 | 20.039 | 1,330,620 |
| 2024-05-31 | 25.750 | 26.790 | 25.750 | 26.390 | 20.024 | 1,142,420 |
| 2024-05-30 | 25.250 | 26.300 | 25.200 | 26.040 | 19.759 | 1,260,465 |
| 2024-05-29 | 25.810 | 26.320 | 25.500 | 25.730 | 19.523 | 1,283,204 |
| 2024-05-28 | 26.390 | 26.390 | 25.600 | 25.670 | 19.478 | 1,270,781 |
| 2024-05-27 | 26.500 | 26.600 | 25.170 | 26.180 | 19.865 | 2,773,049 |
| 2024-05-24 | 26.030 | 29.500 | 25.550 | 26.760 | 20.305 | 4,084,516 |
| 2024-05-23 | 26.570 | 26.830 | 26.010 | 26.150 | 19.842 | 1,377,160 |
| 2024-05-22 | 26.300 | 26.680 | 26.000 | 26.520 | 20.123 | 1,264,181 |
| 2024-05-21 | 26.050 | 26.330 | 25.810 | 26.080 | 19.789 | 694,954 |
| 2024-05-20 | 25.740 | 26.270 | 25.700 | 26.050 | 19.766 | 1,283,896 |
| 2024-05-17 | 25.130 | 25.880 | 25.050 | 25.820 | 19.592 | 1,293,977 |
| 2024-05-16 | 25.230 | 25.730 | 25.010 | 25.340 | 19.227 | 913,724 |
| 2024-05-15 | 24.950 | 25.660 | 24.730 | 25.120 | 19.061 | 867,877 |
| 2024-05-14 | 25.140 | 25.580 | 24.980 | 25.100 | 19.045 | 1,029,993 |
| 2024-05-13 | 25.300 | 25.800 | 24.830 | 25.080 | 19.030 | 1,300,585 |
| 2024-05-10 | 26.100 | 26.180 | 25.210 | 25.480 | 19.334 | 1,724,209 |
| 2024-05-09 | 26.240 | 26.420 | 26.020 | 26.070 | 19.781 | 963,508 |
| 2024-05-08 | 26.530 | 26.800 | 26.000 | 26.110 | 19.812 | 1,123,305 |
| 2024-05-07 | 26.520 | 26.830 | 26.210 | 26.540 | 20.138 | 1,387,319 |
| 2024-05-06 | 26.660 | 26.960 | 25.960 | 26.280 | 19.941 | 1,481,151 |
| 2024-04-30 | 25.710 | 26.660 | 25.350 | 26.300 | 19.956 | 2,528,509 |
| 2024-04-29 | 24.980 | 26.500 | 24.530 | 25.710 | 19.508 | 3,350,049 |
| 2024-04-26 | 22.660 | 23.790 | 22.470 | 23.700 | 17.983 | 1,502,406 |
| 2024-04-25 | 22.750 | 23.100 | 22.300 | 22.660 | 17.194 | 1,105,709 |
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.