Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	46.230	46.250	44.440	44.770	33.971	3,714,347
2023-07-25	47.600	47.990	45.830	46.250	35.094	3,688,114
2023-07-24	48.450	48.770	46.800	46.980	35.648	2,761,955
2023-07-21	48.870	49.490	47.000	47.500	36.042	4,490,934
2023-07-20	50.700	51.490	48.790	49.000	37.180	4,085,446
2023-07-19	51.110	53.490	50.640	50.870	38.599	4,918,115
2023-07-18	49.590	52.750	49.290	51.600	39.153	6,238,871
2023-07-17	51.440	51.760	49.500	49.820	37.802	5,066,852
2023-07-14	50.500	53.000	50.150	51.200	38.850	11,333,535
2023-07-13	48.550	50.700	47.490	50.020	37.954	9,146,993
2023-07-12	50.100	50.890	48.200	48.470	36.778	5,825,873
2023-07-11	51.320	51.900	50.050	50.210	38.098	4,309,669
2023-07-10	53.440	53.460	50.800	51.290	38.728	4,368,548
2023-07-07	54.250	54.700	51.000	53.020	40.034	6,469,166
2023-07-06	53.870	56.280	53.600	54.590	41.220	5,233,663
2023-07-05	55.220	56.110	54.000	54.220	40.941	4,451,324
2023-07-04	55.160	56.570	54.600	55.200	41.680	6,057,897
2023-07-03	59.990	60.000	52.940	54.550	41.190	9,695,647
2023-06-30	57.680	60.830	56.200	59.510	44.935	9,848,919
2023-06-29	57.490	59.580	56.020	58.370	44.074	7,451,714
2023-06-28	60.610	61.360	53.710	57.300	43.266	9,083,123
2023-06-27	61.290	63.270	59.900	61.510	46.445	5,892,341
2023-06-26	65.170	66.120	60.000	61.600	46.513	8,305,170
2023-06-21	67.500	68.480	63.000	66.000	49.835	10,492,029
2023-06-20	72.000	76.800	65.000	69.210	52.259	16,007,001
2023-06-19	64.120	72.730	63.190	72.730	54.917	15,923,146
2023-06-16	52.500	60.610	52.500	60.610	45.765	14,665,275
2023-06-15	50.250	55.550	49.670	50.510	38.139	21,373,791
2023-06-14	40.250	49.030	40.200	49.030	37.022	17,080,462
2023-06-13	40.180	42.480	39.210	40.860	30.853	7,359,365
2023-06-12	38.980	41.120	38.980	39.110	29.531	5,516,534
2023-06-09	37.210	39.000	36.070	38.510	29.078	4,798,942
2023-06-08	37.090	37.950	35.880	36.810	27.795	3,003,738
2023-06-07	35.850	37.850	35.480	37.620	28.406	4,212,027
2023-06-06	38.310	38.660	35.570	35.850	27.070	5,177,216
2023-06-05	38.000	39.360	37.460	38.100	28.769	3,100,217
2023-06-02	38.440	39.210	37.330	37.980	28.678	3,666,325
2023-06-01	39.510	39.910	38.020	38.230	28.867	6,426,161
2023-05-31	40.990	41.300	39.200	40.060	30.249	6,053,318
2023-05-30	39.090	41.880	38.340	41.860	31.608	10,104,108
2023-05-29	40.000	43.000	38.500	39.550	29.863	11,055,213
2023-05-26	36.920	38.660	36.520	37.910	28.625	5,101,928
2023-05-25	36.870	38.790	35.280	37.580	28.376	6,340,097
2023-05-24	35.060	38.170	34.470	35.980	27.168	4,788,050
2023-05-23	36.710	36.890	34.900	34.960	26.398	3,912,140
2023-05-22	38.880	39.500	36.380	36.710	27.719	3,552,316
2023-05-19	38.630	40.200	37.370	38.700	29.222	6,081,656
2023-05-18	35.210	39.930	35.210	38.880	29.358	9,989,448
2023-05-17	33.030	34.160	32.890	34.060	25.718	3,162,771
2023-05-16	33.480	33.480	31.950	32.740	24.721	3,501,929
2023-05-15	36.360	36.700	32.700	33.350	25.182	5,784,758
2023-05-12	36.790	38.090	35.800	36.990	27.930	3,603,726
2023-05-11	38.590	38.590	36.250	36.990	27.930	2,889,412
2023-05-10	39.000	39.880	36.330	37.750	28.504	5,186,408
2023-05-09	35.920	41.980	34.890	39.690	29.969	10,044,052
2023-05-08	36.000	36.370	34.730	35.220	26.594	2,740,715
2023-05-05	38.780	38.780	34.950	36.110	27.266	4,146,275
2023-05-04	39.390	41.500	37.810	38.100	28.769	6,524,667
2023-04-28	34.450	40.000	34.440	39.820	30.067	7,383,255
2023-04-27	36.290	36.920	34.070	35.140	26.534	4,402,348

← NewerPage 14 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.