Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	36.420	37.800	35.190	35.950	27.145	5,912,275
2023-04-25	40.700	41.000	35.630	36.250	27.372	8,092,076
2023-04-24	40.600	43.490	39.170	41.800	31.562	6,367,901
2023-04-21	45.500	45.600	40.000	40.000	30.203	6,698,081
2023-04-20	43.710	47.490	43.620	46.840	35.368	7,889,845
2023-04-19	43.900	51.500	43.900	44.600	33.677	10,784,892
2023-04-18	41.250	42.960	37.600	42.930	32.416	8,951,155
2023-04-17	44.000	45.650	39.780	41.170	31.087	7,295,403
2023-04-14	44.090	45.310	41.240	44.990	33.971	7,665,278
2023-04-13	42.000	48.800	42.000	43.510	32.854	9,553,988
2023-04-12	38.860	42.200	38.510	42.040	31.744	5,900,276
2023-04-11	36.900	38.950	36.630	38.850	29.335	3,938,828
2023-04-10	37.000	38.970	36.350	37.600	28.391	4,972,944
2023-04-07	36.690	37.000	35.820	36.610	27.644	3,645,959
2023-04-06	34.180	39.490	34.180	37.180	28.074	7,206,074
2023-04-04	35.690	35.940	34.210	34.800	26.277	4,690,775
2023-04-03	33.630	36.360	33.430	35.900	27.107	5,790,807
2023-03-31	34.500	34.680	33.010	33.690	25.439	3,461,425
2023-03-30	33.340	36.360	33.260	34.640	26.156	5,892,477
2023-03-29	33.010	34.800	32.360	34.100	25.748	5,169,751
2023-03-28	35.350	35.990	32.360	33.450	25.258	6,325,497
2023-03-27	30.970	36.500	30.360	35.040	26.458	6,573,556
2023-03-24	32.090	33.200	30.980	31.250	23.596	3,135,459
2023-03-23	32.080	32.310	31.150	32.000	24.163	2,672,446
2023-03-22	29.410	34.000	29.230	32.320	24.404	4,464,690
2023-03-21	29.250	29.320	28.830	29.320	22.139	654,943
2023-03-20	28.650	29.350	28.510	29.010	21.905	758,374
2023-03-17	28.230	28.900	28.230	28.750	21.709	613,453
2023-03-16	28.890	29.260	28.110	28.260	21.339	602,043
2023-03-15	28.450	29.340	27.930	29.010	21.905	915,376
2023-03-14	27.850	28.300	27.220	28.250	21.331	660,520
2023-03-13	28.520	28.810	27.650	28.140	21.248	821,177
2023-03-10	28.820	29.160	28.650	28.980	21.882	509,741
2023-03-09	28.290	29.300	28.290	29.100	21.973	843,449
2023-03-08	27.840	28.270	27.550	28.190	21.286	396,438
2023-03-07	28.810	28.810	27.640	27.640	20.870	859,628
2023-03-06	28.850	28.970	28.500	28.600	21.595	503,397
2023-03-03	28.300	29.180	28.300	28.710	21.678	699,363
2023-03-02	29.270	29.560	28.500	28.500	21.520	908,911
2023-03-01	29.000	29.200	28.710	29.200	22.048	497,524
2023-02-28	28.480	29.050	28.320	29.020	21.913	792,256
2023-02-27	29.020	29.120	28.310	28.550	21.558	736,554
2023-02-24	29.380	29.600	28.800	28.970	21.875	789,218
2023-02-23	29.540	29.640	28.890	29.240	22.079	727,710
2023-02-22	29.410	29.710	29.090	29.510	22.282	651,985
2023-02-21	29.820	30.050	29.240	29.370	22.177	596,564
2023-02-20	29.460	29.790	29.050	29.510	22.282	744,003
2023-02-17	30.000	30.680	29.450	29.650	22.388	857,500
2023-02-16	31.820	31.880	30.130	30.330	22.902	1,107,928
2023-02-15	31.970	31.980	31.520	31.660	23.906	589,265
2023-02-14	32.720	32.730	31.690	31.860	24.057	1,605,441
2023-02-13	32.250	34.000	31.990	32.800	24.767	2,453,058
2023-02-10	31.780	32.540	31.350	31.960	24.132	1,190,898
2023-02-09	30.340	31.350	30.140	31.350	23.672	860,291
2023-02-08	30.810	31.410	30.150	30.330	22.902	640,721
2023-02-07	29.920	31.220	29.920	30.770	23.234	886,369
2023-02-06	30.030	30.280	29.640	30.100	22.728	954,861
2023-02-03	30.170	30.430	29.280	30.100	22.728	1,021,564
2023-02-02	29.820	30.610	29.720	29.910	22.585	880,722
2023-02-01	29.550	29.960	29.250	29.820	22.517	644,980

← NewerPage 15 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.