Guangdong Fuxin Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.940 | 22.770 | 21.930 | 22.610 | 17.156 | 983,659 |
| 2024-04-23 | 21.940 | 22.220 | 21.640 | 21.990 | 16.686 | 759,382 |
| 2024-04-22 | 21.800 | 21.800 | 20.500 | 21.620 | 16.405 | 927,850 |
| 2024-04-19 | 21.590 | 21.700 | 21.120 | 21.360 | 16.208 | 1,016,290 |
| 2024-04-18 | 21.900 | 22.400 | 21.200 | 21.770 | 16.519 | 1,480,521 |
| 2024-04-17 | 20.500 | 21.990 | 20.280 | 21.980 | 16.678 | 1,683,215 |
| 2024-04-16 | 21.000 | 21.000 | 19.400 | 19.700 | 14.948 | 2,221,394 |
| 2024-04-15 | 23.000 | 23.660 | 21.000 | 21.250 | 16.124 | 2,810,817 |
| 2024-04-12 | 23.690 | 24.500 | 23.690 | 23.700 | 17.983 | 1,402,187 |
| 2024-04-11 | 23.760 | 24.070 | 23.420 | 23.650 | 17.945 | 1,099,354 |
| 2024-04-10 | 24.370 | 24.370 | 23.410 | 23.680 | 17.968 | 1,471,722 |
| 2024-04-09 | 23.510 | 24.570 | 23.500 | 24.450 | 18.552 | 1,999,764 |
| 2024-04-08 | 24.430 | 24.430 | 23.500 | 23.720 | 17.998 | 2,050,408 |
| 2024-04-03 | 25.770 | 25.830 | 24.130 | 24.570 | 18.643 | 3,070,538 |
| 2024-04-02 | 27.050 | 27.160 | 25.610 | 25.900 | 19.652 | 3,451,136 |
| 2024-04-01 | 27.020 | 27.650 | 26.330 | 27.110 | 20.570 | 3,747,257 |
| 2024-03-29 | 27.500 | 27.700 | 26.300 | 27.000 | 20.487 | 3,700,101 |
| 2024-03-28 | 27.850 | 29.250 | 27.010 | 27.880 | 21.155 | 7,379,281 |
| 2024-03-27 | 29.090 | 32.500 | 28.570 | 28.680 | 21.762 | 11,170,261 |
| 2024-03-26 | 25.520 | 30.640 | 24.800 | 30.640 | 23.249 | 8,766,020 |
| 2024-03-25 | 26.650 | 27.230 | 25.520 | 25.530 | 19.372 | 2,536,144 |
| 2024-03-22 | 27.760 | 27.940 | 26.750 | 26.950 | 20.449 | 3,123,364 |
| 2024-03-21 | 28.050 | 28.600 | 27.330 | 27.810 | 21.102 | 2,806,807 |
| 2024-03-20 | 28.130 | 28.880 | 27.450 | 28.100 | 21.322 | 4,583,640 |
| 2024-03-19 | 26.980 | 29.080 | 26.580 | 28.160 | 21.367 | 5,511,582 |
| 2024-03-18 | 27.000 | 27.030 | 26.230 | 26.800 | 20.335 | 3,466,167 |
| 2024-03-15 | 25.010 | 27.330 | 24.850 | 27.000 | 20.487 | 4,877,796 |
| 2024-03-14 | 25.490 | 25.800 | 24.770 | 25.130 | 19.068 | 2,530,564 |
| 2024-03-13 | 26.150 | 26.360 | 25.500 | 25.640 | 19.455 | 2,533,398 |
| 2024-03-12 | 25.830 | 26.350 | 25.460 | 25.800 | 19.577 | 2,131,598 |
| 2024-03-11 | 25.630 | 25.950 | 25.000 | 25.830 | 19.599 | 2,115,855 |
| 2024-03-08 | 24.750 | 25.940 | 24.680 | 25.630 | 19.448 | 2,636,951 |
| 2024-03-07 | 25.400 | 26.100 | 24.680 | 24.780 | 18.803 | 2,331,592 |
| 2024-03-06 | 25.480 | 25.960 | 24.600 | 25.410 | 19.281 | 2,814,379 |
| 2024-03-05 | 26.550 | 27.280 | 25.400 | 25.750 | 19.539 | 4,926,331 |
| 2024-03-04 | 25.610 | 27.570 | 24.600 | 27.380 | 20.775 | 6,113,823 |
| 2024-03-01 | 24.480 | 25.550 | 24.100 | 25.290 | 19.190 | 3,707,980 |
| 2024-02-29 | 22.390 | 24.330 | 22.390 | 24.260 | 18.408 | 4,288,060 |
| 2024-02-28 | 26.800 | 27.420 | 22.800 | 22.950 | 17.414 | 5,756,199 |
| 2024-02-27 | 24.990 | 26.800 | 24.660 | 26.710 | 20.267 | 2,831,817 |
| 2024-02-26 | 25.300 | 25.880 | 24.240 | 25.080 | 19.030 | 3,136,897 |
| 2024-02-23 | 23.410 | 24.860 | 23.200 | 24.660 | 18.712 | 3,342,600 |
| 2024-02-22 | 22.100 | 23.500 | 22.100 | 23.410 | 17.763 | 4,148,480 |
| 2024-02-21 | 21.390 | 22.740 | 21.000 | 21.940 | 16.648 | 3,990,113 |
| 2024-02-20 | 21.480 | 23.220 | 20.820 | 22.020 | 16.708 | 5,321,798 |
| 2024-02-19 | 19.520 | 22.020 | 19.520 | 22.020 | 16.708 | 4,510,210 |
| 2024-02-08 | 16.260 | 19.500 | 15.500 | 19.500 | 14.796 | 5,540,645 |
| 2024-02-07 | 17.890 | 17.890 | 15.770 | 16.250 | 12.330 | 4,889,818 |
| 2024-02-06 | 17.590 | 17.980 | 15.250 | 17.520 | 13.294 | 5,043,104 |
| 2024-02-05 | 21.360 | 21.490 | 17.600 | 17.630 | 13.377 | 4,709,968 |
| 2024-02-02 | 23.520 | 24.000 | 20.600 | 21.520 | 16.329 | 3,523,562 |
| 2024-02-01 | 23.520 | 24.430 | 23.080 | 23.320 | 17.695 | 3,497,952 |
| 2024-01-31 | 25.990 | 26.310 | 23.600 | 23.900 | 18.135 | 3,850,073 |
| 2024-01-30 | 26.760 | 27.400 | 26.000 | 26.000 | 19.728 | 1,876,509 |
| 2024-01-29 | 28.930 | 28.930 | 26.630 | 26.990 | 20.479 | 2,345,001 |
| 2024-01-26 | 29.610 | 29.820 | 28.050 | 28.170 | 21.375 | 2,230,148 |
| 2024-01-25 | 28.000 | 29.920 | 27.660 | 29.830 | 22.634 | 2,028,600 |
| 2024-01-24 | 29.000 | 29.450 | 27.000 | 28.140 | 21.352 | 1,626,345 |
| 2024-01-23 | 28.150 | 29.410 | 27.600 | 28.780 | 21.838 | 1,743,634 |
| 2024-01-22 | 30.210 | 30.710 | 27.700 | 28.150 | 21.360 | 1,811,022 |
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.