Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.430	35.630	33.990	35.550	26.975	2,601,946
2023-10-25	35.970	36.320	35.030	35.440	26.891	1,972,497
2023-10-24	34.550	36.930	33.850	35.500	26.937	2,979,389
2023-10-23	36.050	36.050	33.790	34.140	25.905	2,257,426
2023-10-20	37.700	38.230	35.500	35.690	27.081	3,526,432
2023-10-19	37.380	39.450	36.890	38.000	28.834	4,285,255
2023-10-18	39.300	41.000	36.640	37.300	28.302	5,050,800
2023-10-17	36.930	38.300	35.570	37.990	28.826	4,194,378
2023-10-16	38.090	38.450	36.480	36.940	28.029	2,530,743
2023-10-13	38.760	39.360	38.000	38.290	29.054	2,377,095
2023-10-12	39.700	40.280	38.330	39.080	29.653	3,167,392
2023-10-11	38.290	41.180	38.130	39.750	30.161	5,423,637
2023-10-10	38.380	39.960	38.020	38.500	29.213	3,413,419
2023-10-09	40.000	40.990	38.000	38.600	29.289	4,911,697
2023-09-28	38.470	40.180	38.470	39.150	29.706	4,535,098
2023-09-27	39.060	39.800	37.830	38.270	29.039	5,152,118
2023-09-26	38.710	39.770	38.290	39.370	29.873	6,170,880
2023-09-25	38.620	39.150	37.250	38.580	29.274	6,251,510
2023-09-22	32.500	39.390	32.500	38.550	29.251	10,352,351
2023-09-21	32.920	33.790	32.300	32.850	24.926	2,213,463
2023-09-20	34.140	34.480	32.690	32.800	24.888	3,320,090
2023-09-19	35.000	35.000	33.010	33.720	25.586	3,761,726
2023-09-18	35.590	36.180	34.800	34.850	26.443	3,402,064
2023-09-15	37.230	37.610	35.610	35.840	27.195	5,672,007
2023-09-14	38.160	39.420	37.400	37.900	28.758	5,274,943
2023-09-13	41.000	41.000	37.200	38.620	29.304	9,259,894
2023-09-12	38.550	42.350	37.760	41.390	31.406	13,428,238
2023-09-11	39.150	39.260	37.050	38.520	29.228	9,006,312
2023-09-08	35.030	40.880	34.700	39.170	29.721	12,139,201
2023-09-07	36.600	36.770	34.710	34.750	26.368	4,123,798
2023-09-06	34.580	36.750	34.500	36.600	27.771	6,076,621
2023-09-05	34.880	35.180	34.410	34.720	26.345	2,624,332
2023-09-04	34.870	35.140	34.180	34.710	26.337	3,208,047
2023-09-01	35.470	35.790	34.400	34.720	26.345	3,126,451
2023-08-31	36.270	36.380	34.890	35.400	26.861	4,899,037
2023-08-30	34.250	35.800	34.020	35.400	26.861	5,895,808
2023-08-29	32.000	34.320	32.000	34.290	26.019	3,778,282
2023-08-28	34.800	34.830	31.850	32.010	24.289	5,736,461
2023-08-25	34.050	34.340	32.750	33.080	25.100	5,025,468
2023-08-24	34.550	35.180	34.310	34.330	26.049	2,469,851
2023-08-23	35.550	35.600	34.220	34.470	26.155	2,109,183
2023-08-22	35.020	35.650	34.450	35.460	26.906	2,654,083
2023-08-21	34.800	35.470	34.650	34.700	26.330	2,293,649
2023-08-18	35.600	36.060	34.600	34.720	26.345	2,424,223
2023-08-17	34.220	35.610	34.200	35.460	26.906	3,400,467
2023-08-16	34.800	35.340	34.570	34.770	26.383	4,708,347
2023-08-15	40.050	40.160	34.180	34.790	26.398	10,806,771
2023-08-14	39.030	40.200	39.000	40.160	30.473	2,551,121
2023-08-11	40.700	40.860	39.500	39.590	30.040	3,174,866
2023-08-10	41.030	42.120	40.540	40.780	30.943	2,997,618
2023-08-09	42.050	42.470	40.960	41.070	31.163	3,447,858
2023-08-08	42.500	43.780	42.300	42.590	32.316	4,086,635
2023-08-07	41.720	44.050	41.720	42.640	32.354	7,727,508
2023-08-04	41.010	42.200	40.940	41.930	31.816	5,010,782
2023-08-03	40.780	42.000	40.410	41.160	31.231	2,856,864
2023-08-02	40.700	41.750	40.030	41.050	31.148	3,289,768
2023-08-01	40.700	41.410	39.740	40.910	31.042	5,143,912
2023-07-31	41.000	41.350	40.020	40.570	30.784	2,866,290
2023-07-28	42.390	42.700	40.810	41.000	31.110	4,342,179
2023-07-27	44.760	45.260	42.000	42.390	32.165	6,062,496

← NewerPage 13 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.