Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	34.650	34.870	32.810	33.280	25.129	1,095,291
2022-10-28	34.930	36.100	33.900	34.070	25.726	891,304
2022-10-27	34.800	36.770	34.800	34.920	26.367	655,856
2022-10-26	33.740	35.900	33.590	35.340	26.685	1,032,522
2022-10-25	34.430	34.860	33.330	33.830	25.544	785,904
2022-10-24	35.200	35.800	34.100	34.480	26.035	712,666
2022-10-21	35.180	35.180	33.740	34.510	26.058	343,740
2022-10-20	33.450	35.340	33.300	34.420	25.990	643,117
2022-10-19	35.800	35.800	34.420	34.440	26.005	407,682
2022-10-18	35.530	36.040	35.010	35.490	26.798	336,648
2022-10-17	33.810	35.550	33.810	35.350	26.692	646,557
2022-10-14	32.550	34.340	32.070	34.160	25.794	724,716
2022-10-13	31.640	33.170	31.500	31.970	24.140	579,481
2022-10-12	30.480	32.170	30.080	32.040	24.193	537,117
2022-10-11	31.000	31.200	30.090	30.480	23.015	425,270
2022-10-10	32.900	32.900	30.520	30.910	23.340	956,551
2022-09-30	32.830	33.740	31.780	32.130	24.261	1,127,685
2022-09-29	33.100	33.920	32.510	33.430	25.242	603,170
2022-09-28	33.610	34.370	32.840	33.100	24.993	492,837
2022-09-27	33.480	34.240	33.370	33.910	25.605	511,530
2022-09-26	33.450	34.450	32.480	33.210	25.076	637,213
2022-09-23	34.020	34.810	33.010	33.450	25.258	854,378
2022-09-22	34.880	35.770	33.840	34.450	26.013	574,485
2022-09-21	34.990	35.000	33.860	34.590	26.118	509,291
2022-09-20	34.200	35.280	33.650	34.750	26.239	1,158,573
2022-09-19	36.620	36.620	33.000	33.600	25.371	1,342,018
2022-09-16	36.700	37.220	35.280	35.490	26.798	622,698
2022-09-15	38.500	38.980	36.000	36.800	27.787	1,643,059
2022-09-14	38.000	39.180	37.750	38.890	29.365	784,768
2022-09-13	38.860	38.930	37.700	38.860	29.342	755,232
2022-09-09	38.900	38.900	37.700	38.250	28.882	539,318
2022-09-08	38.240	39.080	38.000	38.360	28.965	965,142
2022-09-07	37.910	39.620	37.890	38.220	28.859	901,760
2022-09-06	37.560	38.530	36.380	37.700	28.467	1,379,995
2022-09-05	37.280	37.910	36.500	36.960	27.908	862,329
2022-09-02	36.800	37.480	36.300	36.990	27.930	744,779
2022-09-01	38.450	38.600	35.880	37.100	28.014	1,812,956
2022-08-31	39.500	40.560	37.730	37.880	28.603	1,829,508
2022-08-30	42.430	42.430	40.010	40.500	30.581	835,495
2022-08-29	41.700	42.940	40.150	41.800	31.562	649,551
2022-08-26	43.960	44.700	41.450	41.980	31.698	1,395,358
2022-08-25	44.960	44.970	42.910	43.430	32.793	1,416,499
2022-08-24	48.200	48.200	44.100	44.520	33.616	2,026,445
2022-08-23	46.510	48.880	46.510	48.200	36.395	1,077,290
2022-08-22	47.520	50.500	46.600	46.800	35.338	2,802,092
2022-08-19	47.100	50.650	47.100	48.530	36.644	4,035,080
2022-08-18	46.070	46.800	45.170	46.000	34.734	1,130,424
2022-08-17	47.000	48.490	45.130	46.000	34.734	1,958,210
2022-08-16	46.100	46.890	45.120	45.940	34.688	1,540,685
2022-08-15	41.960	47.650	41.960	46.540	35.141	2,516,625
2022-08-12	43.590	44.800	42.500	42.550	32.129	1,320,216
2022-08-11	44.050	46.160	43.000	44.500	33.601	2,333,661
2022-08-10	40.500	45.600	39.880	44.440	33.556	3,819,497
2022-08-09	40.500	40.870	39.660	40.500	30.581	879,378
2022-08-08	39.360	40.690	39.220	40.450	30.543	1,006,132
2022-08-05	38.980	39.990	38.430	39.670	29.954	1,025,014
2022-08-04	38.540	39.290	37.850	38.430	29.018	594,700
2022-08-03	38.000	39.400	37.700	38.260	28.889	1,526,657
2022-08-02	38.700	39.900	36.990	37.000	27.938	1,586,990
2022-08-01	39.300	40.490	39.000	39.610	29.909	605,523

← NewerPage 17 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.