Guangdong Fuxin Technology Co. Ltd. A historical data
| 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 2 · 120 trading days
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.