Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	98.050	101.25	92.000	92.750	92.750	7,822,553
2026-07-15	106.26	107.48	99.000	100.00	100.00	5,578,669
2026-07-14	99.950	105.70	96.110	103.26	103.26	6,785,295
2026-07-13	109.73	111.30	97.100	98.000	98.000	8,875,434
2026-07-10	118.10	123.55	108.50	108.56	108.56	11,441,396
2026-07-09	114.71	115.90	105.00	115.00	115.00	9,858,573
2026-07-08	118.08	122.80	111.00	112.70	112.70	7,278,543
2026-07-07	122.65	124.90	113.60	117.21	117.21	9,039,669
2026-07-06	136.25	137.49	121.99	122.65	122.65	10,274,129
2026-07-03	142.80	145.79	134.50	134.50	134.50	9,706,944
2026-07-02	138.02	153.10	138.02	141.12	141.12	10,119,339
2026-07-01	159.08	162.56	148.21	150.66	150.66	10,450,708
2026-06-30	154.00	169.55	145.52	168.00	168.00	11,157,677
2026-06-29	166.07	171.60	139.66	156.00	156.00	13,956,407
2026-06-26	181.60	191.00	171.22	172.80	172.80	8,734,225
2026-06-25	185.00	202.88	177.90	184.00	184.00	10,734,912
2026-06-24	171.04	188.03	162.00	187.10	187.10	11,271,136
2026-06-23	184.92	195.90	166.00	174.55	174.55	15,108,992
2026-06-22	158.66	171.49	149.00	171.49	171.49	11,931,377
2026-06-18	134.00	146.00	134.00	142.91	142.91	10,941,119
2026-06-17	124.99	136.00	121.00	136.00	136.00	17,457,190
2026-06-16	115.98	140.24	115.90	134.76	134.76	22,113,815
2026-06-15	114.87	121.54	106.87	116.87	116.87	17,660,387
2026-06-12	138.00	153.60	133.54	150.80	115.60	23,709,184
2026-06-11	124.00	132.00	116.01	128.00	98.122	18,259,005
2026-06-10	91.680	112.24	90.030	112.24	86.041	14,522,913
2026-06-09	85.000	96.500	85.000	93.530	71.698	11,220,051
2026-06-08	84.000	87.900	81.230	83.180	63.764	6,662,567
2026-06-05	93.680	94.660	87.700	88.760	68.042	6,767,372
2026-06-04	85.020	94.970	83.150	92.820	71.154	8,140,242
2026-06-03	92.350	93.340	86.000	87.150	66.807	7,699,108
2026-06-02	87.600	91.680	84.000	89.250	68.417	6,976,265
2026-06-01	94.200	95.000	87.110	87.800	67.306	8,406,409
2026-05-29	103.00	105.49	91.310	95.200	72.978	9,261,235
2026-05-28	95.220	102.88	94.510	101.28	77.639	8,999,997
2026-05-27	95.630	104.00	93.650	97.500	74.741	11,325,423
2026-05-26	97.510	100.99	93.800	96.510	73.983	9,515,351
2026-05-25	87.640	103.00	86.800	97.750	74.933	14,165,006
2026-05-22	86.430	87.850	84.510	86.010	65.933	7,967,692
2026-05-21	98.000	99.990	85.300	85.380	65.450	12,541,272
2026-05-20	93.020	98.080	90.500	93.400	71.599	11,890,617
2026-05-19	84.760	89.760	83.000	88.600	67.919	8,838,427
2026-05-18	86.830	89.500	84.880	86.700	66.462	12,553,282
2026-05-15	79.790	92.840	79.790	87.360	66.968	20,345,702
2026-05-14	81.600	82.490	76.900	77.370	59.310	9,998,235
2026-05-13	81.100	82.500	79.840	81.600	62.553	9,177,168
2026-05-12	86.480	86.480	79.550	82.240	63.043	9,619,181
2026-05-11	79.000	87.900	79.000	84.270	64.600	10,407,425
2026-05-08	74.000	77.650	72.670	75.830	58.130	8,558,669
2026-05-07	68.300	77.420	67.000	75.400	57.800	11,445,484
2026-05-06	71.450	71.740	67.720	68.040	52.158	8,566,090
2026-04-30	67.670	71.200	67.120	70.250	53.852	6,806,993
2026-04-29	68.070	69.490	66.700	67.550	51.782	4,820,214
2026-04-28	69.810	71.490	68.400	68.930	52.840	6,332,560
2026-04-27	69.500	74.570	69.500	70.850	54.312	11,163,886
2026-04-24	68.700	73.180	65.800	66.000	50.594	9,576,424
2026-04-23	75.490	76.920	68.050	68.800	52.741	11,042,031
2026-04-22	70.750	75.400	70.010	74.850	57.378	11,196,568
2026-04-21	67.620	72.210	67.300	70.950	54.389	8,565,887
2026-04-20	68.680	70.000	67.200	68.300	52.357	9,566,827

← NewerPage 2 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.