Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	40.280	40.280	39.320	39.700	29.977	544,846
2022-07-28	41.280	42.090	39.810	40.070	30.256	1,026,205
2022-07-27	39.350	41.690	38.320	41.280	31.170	1,855,092
2022-07-26	38.500	39.270	37.820	38.800	29.297	242,625
2022-07-25	39.800	39.970	38.520	38.970	29.426	646,153
2022-07-22	39.960	40.200	38.500	39.140	29.554	365,476
2022-07-21	39.010	40.250	38.640	39.560	29.871	530,116
2022-07-20	39.420	39.990	38.520	39.420	29.765	496,191
2022-07-19	40.000	40.130	38.790	39.820	30.067	695,294
2022-07-18	38.020	39.890	38.020	39.410	29.758	826,306
2022-07-15	39.310	39.450	37.630	38.400	28.995	606,812
2022-07-14	36.840	40.110	36.690	39.310	29.682	1,195,675
2022-07-13	36.340	37.900	36.340	37.220	28.104	606,854
2022-07-12	38.410	39.000	37.200	37.250	28.127	971,300
2022-07-11	39.390	39.890	38.330	39.110	29.531	341,871
2022-07-08	40.300	40.450	39.340	39.790	30.045	420,027
2022-07-07	40.960	40.990	39.310	40.380	30.490	948,669
2022-07-06	40.370	40.860	39.540	40.070	30.256	636,257
2022-07-05	41.570	41.570	39.220	40.370	30.483	1,739,345
2022-07-04	42.800	42.800	40.390	41.570	31.389	1,514,698
2022-07-01	41.900	41.900	40.210	40.910	30.890	1,249,197
2022-06-30	38.080	42.500	37.070	41.050	30.996	4,378,858
2022-06-29	38.750	39.330	35.790	37.670	28.444	2,754,550
2022-06-28	38.500	40.400	38.090	39.550	29.863	2,125,739
2022-06-27	35.510	39.270	35.510	39.250	29.637	3,482,908
2022-06-24	36.150	37.500	35.100	36.440	27.515	2,163,775
2022-06-23	32.340	35.700	31.680	35.100	26.503	3,246,168
2022-06-22	32.450	33.800	31.820	32.340	24.419	455,484
2022-06-21	32.950	33.140	32.030	32.490	24.533	687,261
2022-06-20	32.460	34.180	31.680	32.950	24.880	1,206,277
2022-06-17	29.620	32.500	29.620	32.460	24.510	1,124,071
2022-06-16	30.730	32.000	30.610	31.400	23.710	782,271
2022-06-15	31.280	32.760	30.660	31.390	23.702	1,022,931
2022-06-14	30.150	31.400	29.550	31.200	23.559	1,253,874
2022-06-13	29.700	30.870	29.600	30.120	22.743	760,888
2022-06-10	30.490	30.580	29.400	30.150	22.766	513,180
2022-06-09	30.800	31.060	29.660	29.860	22.547	995,127
2022-06-08	32.240	32.290	30.040	30.800	23.257	1,938,023
2022-06-07	32.790	33.960	32.120	32.800	24.767	2,253,127
2022-06-06	35.500	35.500	32.230	33.680	25.431	4,542,908
2022-06-02	30.020	33.300	30.020	32.190	24.306	2,134,334
2022-06-01	30.450	31.840	29.480	30.700	23.181	1,305,324
2022-05-31	28.700	29.970	28.700	29.930	22.600	440,693
2022-05-30	29.500	29.500	27.900	29.100	21.973	414,276
2022-05-27	28.210	29.380	28.210	28.530	21.543	546,552
2022-05-26	28.780	28.780	27.200	28.540	21.550	509,774
2022-05-25	27.620	28.310	27.360	27.800	20.991	560,159
2022-05-24	30.600	30.600	27.580	27.900	21.067	1,102,540
2022-05-23	28.680	30.480	28.160	30.290	22.871	1,562,662
2022-05-20	27.350	28.980	27.350	28.150	21.256	746,349
2022-05-19	26.690	27.380	26.400	27.210	20.546	417,978
2022-05-18	27.180	27.900	27.010	27.620	20.553	454,808
2022-05-17	26.800	26.800	25.890	26.740	19.898	498,889
2022-05-16	26.000	26.960	25.490	26.510	19.727	883,867
2022-05-13	25.740	25.840	25.050	25.450	18.939	842,123
2022-05-12	25.650	25.950	25.300	25.700	19.125	597,366
2022-05-11	25.500	26.320	24.880	25.550	19.013	1,136,116
2022-05-10	24.770	25.500	23.500	25.410	18.909	769,094
2022-05-09	24.660	25.360	24.200	24.320	18.098	499,102
2022-05-06	22.930	24.800	22.930	24.330	18.105	560,888

← NewerPage 18 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.