Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	23.450	25.280	23.100	24.290	18.075	1,819,340
2022-04-29	23.570	24.380	22.550	23.820	17.726	708,190
2022-04-28	22.310	23.480	22.310	22.500	16.743	469,899
2022-04-27	21.350	23.080	20.500	22.870	17.019	687,815
2022-04-26	23.960	24.680	21.530	21.590	16.066	804,293
2022-04-25	26.980	27.430	23.880	24.000	17.859	869,486
2022-04-22	28.760	28.760	27.520	27.930	20.784	301,622
2022-04-21	27.990	28.990	27.940	28.070	20.888	208,232
2022-04-20	29.590	29.590	28.500	28.690	21.350	360,392
2022-04-19	28.860	29.780	28.400	29.590	22.019	448,645
2022-04-18	28.050	29.130	27.480	28.860	21.476	358,026
2022-04-15	27.990	28.760	27.810	28.050	20.873	436,312
2022-04-14	29.250	29.470	28.560	28.890	21.498	335,608
2022-04-13	30.240	30.500	28.700	29.010	21.588	261,453
2022-04-12	29.260	29.970	29.030	29.800	22.176	255,373
2022-04-11	30.510	30.650	28.800	29.470	21.930	659,714
2022-04-08	31.000	31.140	29.900	30.990	23.061	326,229
2022-04-07	32.720	32.960	31.130	31.170	23.195	611,773
2022-04-06	31.880	32.680	30.860	32.240	23.991	561,563
2022-04-01	30.920	31.440	30.700	31.020	23.083	346,336
2022-03-31	32.850	32.850	30.830	30.920	23.009	285,880
2022-03-30	31.290	32.700	31.000	31.660	23.560	336,611
2022-03-29	32.550	32.650	30.930	31.060	23.113	414,702
2022-03-28	33.600	33.620	32.000	32.060	23.857	683,966
2022-03-25	34.000	34.400	32.740	33.600	25.003	335,210
2022-03-24	35.000	35.000	33.390	33.730	25.100	389,351
2022-03-23	35.400	35.500	34.320	35.000	26.045	408,892
2022-03-22	35.000	35.310	34.580	34.790	25.889	249,501
2022-03-21	33.580	35.450	32.940	35.270	26.246	859,957
2022-03-18	32.770	33.580	32.240	33.500	24.929	404,662
2022-03-17	31.980	33.300	31.520	33.060	24.602	778,241
2022-03-16	31.400	31.740	29.620	31.410	23.374	611,692
2022-03-15	32.100	32.120	30.050	30.080	22.384	767,791
2022-03-14	32.900	32.920	32.010	32.100	23.887	544,781
2022-03-11	33.920	33.920	32.400	33.570	24.981	868,185
2022-03-10	34.870	36.000	33.680	33.900	25.227	431,360
2022-03-09	36.680	36.680	33.030	34.350	25.561	632,039
2022-03-08	36.860	37.550	34.600	35.300	26.268	576,934
2022-03-07	36.750	37.660	36.340	36.560	27.206	367,217
2022-03-04	37.260	37.800	36.700	37.030	27.556	306,086
2022-03-03	38.460	38.460	37.060	37.260	27.727	656,097
2022-03-02	39.070	39.070	37.890	38.310	28.508	583,541
2022-03-01	37.780	39.400	37.550	38.980	29.007	1,015,578
2022-02-28	38.060	38.290	37.000	37.760	28.099	532,173
2022-02-25	38.880	39.470	37.880	38.060	28.322	544,728
2022-02-24	39.600	40.170	37.620	38.550	28.687	842,645
2022-02-23	38.650	40.600	38.100	39.720	29.557	727,628
2022-02-22	39.000	39.220	38.060	38.080	28.337	640,209
2022-02-21	38.550	39.740	38.250	39.590	29.461	480,326
2022-02-18	38.500	39.280	38.000	39.060	29.066	320,843
2022-02-17	38.620	39.150	37.710	38.500	28.650	595,914
2022-02-16	36.610	39.000	36.610	38.120	28.367	582,623
2022-02-15	36.260	38.120	35.520	37.810	28.136	715,461
2022-02-14	36.630	37.590	36.300	36.820	27.399	470,117
2022-02-11	38.000	38.070	36.820	36.820	27.399	621,484
2022-02-10	38.510	39.130	37.810	38.140	28.382	771,421
2022-02-09	38.990	39.940	38.180	39.080	29.081	807,502
2022-02-08	40.370	40.530	38.760	39.510	29.401	486,358
2022-02-07	41.500	41.500	38.630	39.900	29.691	723,989
2022-01-28	38.570	39.810	37.310	38.620	28.739	724,187

← NewerPage 19 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.