Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	29.470	29.490	29.110	29.370	22.177	735,985
2023-01-30	29.120	29.630	29.060	29.470	22.252	998,401
2023-01-20	29.190	29.580	28.850	28.910	21.829	704,501
2023-01-19	28.710	29.580	28.710	29.340	22.154	889,392
2023-01-18	28.670	29.100	28.550	28.830	21.769	440,381
2023-01-17	28.380	28.960	28.100	28.730	21.694	437,884
2023-01-16	27.890	28.650	27.550	28.240	21.324	462,884
2023-01-13	27.900	28.300	27.550	27.730	20.938	392,710
2023-01-12	27.620	28.330	27.610	27.940	21.097	353,546
2023-01-11	28.670	29.500	27.770	27.800	20.991	805,434
2023-01-10	28.280	29.150	27.910	28.670	21.648	929,215
2023-01-09	27.690	28.290	27.690	28.020	21.157	448,991
2023-01-06	28.140	28.650	27.780	27.800	20.991	771,342
2023-01-05	27.770	28.340	27.520	27.870	21.044	739,169
2023-01-04	28.280	28.880	27.440	27.710	20.923	767,431
2023-01-03	26.530	28.300	26.510	28.280	21.354	769,000
2022-12-30	26.790	26.890	26.320	26.480	19.995	240,073
2022-12-29	26.660	27.460	26.430	26.460	19.979	657,530
2022-12-28	27.000	27.410	26.820	26.860	20.281	463,374
2022-12-27	27.470	27.700	26.610	27.550	20.803	708,376
2022-12-26	26.150	27.330	25.830	27.180	20.523	964,852
2022-12-23	26.000	26.450	25.430	25.590	19.323	907,394
2022-12-22	26.720	26.990	26.100	26.290	19.851	552,747
2022-12-21	27.800	27.850	26.590	26.620	20.100	383,973
2022-12-20	26.600	27.670	26.110	27.430	20.712	559,605
2022-12-19	28.000	28.350	26.860	27.010	20.395	686,918
2022-12-16	28.950	28.950	27.500	28.060	21.188	796,079
2022-12-15	28.160	29.560	28.120	28.950	21.860	876,105
2022-12-14	28.600	29.070	28.300	28.390	21.437	758,889
2022-12-13	29.000	29.140	28.200	28.270	21.346	871,993
2022-12-12	28.450	29.360	28.150	29.150	22.011	938,000
2022-12-09	28.350	29.200	28.350	28.720	21.686	717,289
2022-12-08	28.980	29.150	28.500	28.650	21.633	536,320
2022-12-07	28.690	29.080	28.600	28.760	21.716	818,145
2022-12-06	29.240	29.300	28.550	28.800	21.746	912,878
2022-12-05	29.500	29.680	28.540	29.120	21.988	700,921
2022-12-02	29.560	29.770	29.030	29.200	22.048	473,188
2022-12-01	29.220	30.330	29.200	29.550	22.313	937,341
2022-11-30	29.700	29.700	28.710	29.200	22.048	358,536
2022-11-29	29.500	29.810	29.110	29.200	22.048	404,197
2022-11-28	29.800	30.000	28.890	29.500	22.275	509,225
2022-11-25	31.190	31.190	29.620	29.800	22.501	685,308
2022-11-24	30.710	31.450	30.510	30.750	23.219	355,143
2022-11-23	31.110	31.420	30.010	31.020	23.423	640,035
2022-11-22	32.450	32.770	31.030	31.300	23.634	954,198
2022-11-21	31.980	32.800	31.840	32.540	24.570	384,065
2022-11-18	33.300	33.760	32.100	32.210	24.321	570,037
2022-11-17	32.620	33.200	31.880	33.000	24.918	489,061
2022-11-16	33.590	33.650	32.400	32.820	24.782	576,128
2022-11-15	31.700	33.390	31.400	33.280	25.129	1,108,100
2022-11-14	32.670	33.000	31.000	31.570	23.838	1,108,581
2022-11-11	33.820	34.200	32.540	32.660	24.661	744,252
2022-11-10	34.100	34.640	33.040	33.040	24.948	737,336
2022-11-09	34.800	35.170	34.090	34.220	25.839	499,235
2022-11-08	35.130	35.420	34.150	34.700	26.201	558,512
2022-11-07	36.250	36.540	35.200	35.280	26.639	752,133
2022-11-04	36.180	36.400	34.980	36.320	27.425	1,039,678
2022-11-03	35.110	36.380	34.570	35.980	27.168	1,019,016
2022-11-02	34.430	35.420	34.430	34.980	26.413	650,405
2022-11-01	33.480	34.730	33.220	34.470	26.028	1,017,352

← NewerPage 16 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.