Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	31.450	31.810	30.210	30.210	22.923	1,204,600
2024-01-18	30.100	31.500	30.010	31.450	23.864	2,156,628
2024-01-17	31.560	31.900	30.620	30.620	23.234	1,503,528
2024-01-16	32.000	32.400	30.800	31.580	23.962	2,051,695
2024-01-15	32.230	32.230	32.230	32.230	24.455	0
2024-01-12	33.990	33.990	32.020	32.230	24.455	2,202,842
2024-01-11	32.960	33.920	32.330	33.600	25.495	1,822,106
2024-01-10	34.040	34.040	32.990	33.090	25.108	1,899,710
2024-01-09	33.350	34.370	33.010	33.620	25.510	1,651,475
2024-01-08	35.670	35.690	33.120	33.130	25.138	2,701,692
2024-01-05	34.960	37.490	34.960	35.190	26.701	4,052,046
2024-01-04	34.450	35.150	34.000	34.420	26.117	1,326,899
2024-01-03	35.100	35.650	34.110	34.610	26.261	1,342,055
2024-01-02	36.360	36.750	35.100	35.220	26.724	1,957,798
2023-12-29	34.810	36.470	34.780	36.450	27.658	2,171,309
2023-12-28	33.000	35.080	32.890	34.780	26.390	1,805,757
2023-12-27	33.040	33.530	32.880	33.230	25.214	1,219,355
2023-12-26	34.340	34.340	32.800	33.000	25.040	1,779,802
2023-12-25	34.500	34.930	33.940	34.340	26.057	1,214,850
2023-12-22	35.460	35.820	34.030	34.220	25.965	1,805,568
2023-12-21	34.790	36.280	34.280	35.450	26.899	1,651,651
2023-12-20	36.030	36.460	34.790	34.990	26.550	1,668,128
2023-12-19	35.930	36.300	35.550	36.280	27.529	1,187,101
2023-12-18	36.830	36.830	35.560	35.770	27.142	1,352,180
2023-12-15	37.070	37.390	36.280	36.600	27.771	1,487,201
2023-12-14	37.470	38.080	36.830	37.030	28.098	1,356,158
2023-12-13	38.010	38.330	37.200	37.390	28.371	1,668,573
2023-12-12	39.000	39.480	37.800	38.060	28.879	1,833,988
2023-12-11	38.600	38.960	37.860	38.850	29.479	2,584,158
2023-12-08	36.450	39.800	36.160	38.960	29.562	5,234,652
2023-12-07	35.500	37.000	35.330	36.460	27.665	2,427,314
2023-12-06	35.920	36.550	35.500	35.550	26.975	1,679,592
2023-12-05	37.810	37.900	36.050	36.140	27.422	2,687,798
2023-12-04	38.600	39.300	37.760	37.760	28.652	2,528,393
2023-12-01	38.000	39.230	37.200	38.690	29.357	3,730,602
2023-11-30	37.800	38.680	36.790	38.300	29.061	2,064,706
2023-11-29	37.650	38.700	37.640	37.830	28.705	1,691,843
2023-11-28	37.600	39.120	37.500	38.050	28.872	2,505,868
2023-11-27	36.990	38.190	36.770	37.780	28.667	2,415,020
2023-11-24	39.050	39.280	36.980	37.250	28.265	2,427,036
2023-11-23	38.830	39.290	38.070	38.960	29.562	2,160,811
2023-11-22	40.600	40.690	38.600	38.790	29.433	3,940,202
2023-11-21	41.680	41.940	40.150	40.550	30.769	3,132,077
2023-11-20	41.300	43.680	41.110	41.480	31.474	3,813,364
2023-11-17	40.100	41.870	40.030	41.300	31.338	3,183,180
2023-11-16	40.650	41.460	40.000	40.500	30.731	3,224,720
2023-11-15	42.280	42.500	40.500	40.650	30.844	5,565,003
2023-11-14	41.800	43.100	41.390	42.220	32.036	5,236,801
2023-11-13	41.000	42.000	40.020	41.610	31.573	5,819,537
2023-11-10	42.210	43.990	41.320	42.060	31.914	9,423,196
2023-11-09	41.580	43.660	41.190	41.560	31.535	8,836,410
2023-11-08	44.630	45.260	41.000	41.500	31.489	9,667,461
2023-11-07	39.860	43.460	39.490	43.180	32.764	9,551,665
2023-11-06	38.260	40.810	37.690	39.980	30.336	6,404,953
2023-11-03	34.800	38.190	34.800	37.690	28.598	4,933,978
2023-11-02	36.450	36.950	34.780	35.000	26.557	2,521,196
2023-11-01	37.140	38.160	35.710	36.290	27.536	3,817,080
2023-10-31	37.620	40.160	36.700	37.900	28.758	5,005,013
2023-10-30	35.210	38.160	34.800	37.560	28.500	3,676,323
2023-10-27	35.290	36.100	33.800	35.560	26.982	3,369,944

← NewerPage 12 of 21 · 1,215 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.