Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	38.570	39.810	37.310	38.620	28.739	724,187
2022-01-27	40.800	40.800	38.370	38.610	28.731	614,096
2022-01-26	43.300	43.300	39.660	40.510	30.145	1,223,939
2022-01-25	44.310	45.410	41.760	42.050	31.291	1,139,491
2022-01-24	44.100	44.820	43.330	43.700	32.519	632,008
2022-01-21	44.780	45.490	43.690	44.100	32.817	607,127
2022-01-20	45.650	46.400	44.780	44.970	33.464	885,320
2022-01-19	49.010	49.350	45.810	46.240	34.409	1,318,296
2022-01-18	49.720	50.710	47.460	48.300	35.942	1,349,969
2022-01-17	46.990	49.880	45.180	49.360	36.731	2,015,786
2022-01-14	43.580	47.420	43.580	46.070	34.283	1,400,453
2022-01-13	47.070	49.000	44.500	45.030	33.509	1,938,575
2022-01-12	46.100	49.490	46.100	47.600	35.421	1,587,326
2022-01-11	49.500	49.890	46.000	46.890	34.893	2,211,666
2022-01-10	44.290	51.440	43.980	49.520	36.850	4,018,267
2022-01-07	43.810	46.900	43.180	44.000	32.742	2,385,015
2022-01-06	41.450	43.800	41.450	42.810	31.857	1,216,736
2022-01-05	43.470	43.470	41.720	41.760	31.076	927,826
2022-01-04	42.610	43.430	42.130	42.800	31.849	883,334
2021-12-31	45.000	45.000	41.300	42.500	31.626	3,059,045
2021-12-30	44.090	45.340	43.250	43.400	32.296	1,663,496
2021-12-29	45.000	46.570	43.800	43.940	32.698	2,141,293
2021-12-28	45.070	46.300	44.190	45.500	33.859	2,152,858
2021-12-27	44.120	45.900	42.510	44.800	33.338	2,876,491
2021-12-24	41.000	43.300	41.000	43.090	32.065	2,418,887
2021-12-23	40.200	41.780	39.800	40.720	30.302	1,119,627
2021-12-22	39.650	40.950	39.650	40.140	29.870	514,382
2021-12-21	39.320	40.200	39.210	40.000	29.766	491,069
2021-12-20	39.350	40.200	39.340	39.980	29.751	609,832
2021-12-17	40.980	40.980	39.000	39.870	29.669	1,163,058
2021-12-16	41.450	42.050	40.610	41.150	30.622	1,066,514
2021-12-15	42.440	42.670	41.650	41.900	31.180	1,112,250
2021-12-14	40.950	43.470	40.000	42.330	31.500	2,560,021
2021-12-13	40.000	41.790	40.000	40.950	30.473	1,624,152
2021-12-10	39.800	41.000	39.100	40.000	29.766	1,045,132
2021-12-09	40.200	40.780	39.650	40.120	29.855	1,541,972
2021-12-08	39.670	40.850	38.970	40.370	30.041	1,662,497
2021-12-07	38.750	41.590	38.750	39.670	29.520	2,326,240
2021-12-06	39.700	40.220	38.690	39.050	29.059	2,160,683
2021-12-03	43.000	43.000	38.000	39.760	29.587	5,048,365
2021-12-02	42.600	45.470	42.060	43.700	32.519	5,722,861
2021-12-01	41.170	41.820	40.470	41.680	31.016	1,488,527
2021-11-30	42.600	42.880	40.750	41.190	30.651	3,240,870
2021-11-29	43.000	43.440	41.660	42.180	31.388	2,221,644
2021-11-26	44.390	45.000	41.910	43.000	31.998	2,742,468
2021-11-25	48.000	48.000	44.540	44.990	33.479	4,657,489
2021-11-24	40.220	48.790	40.220	48.790	36.307	4,412,210
2021-11-23	40.500	41.670	40.110	40.660	30.257	1,216,693
2021-11-22	40.740	41.250	39.810	40.720	30.302	1,606,456
2021-11-19	38.190	41.390	38.190	40.740	30.317	2,383,396
2021-11-18	38.930	40.120	38.150	38.150	28.389	1,155,527
2021-11-17	39.390	39.770	38.540	39.580	29.453	1,881,909
2021-11-16	38.450	39.860	38.030	39.010	29.029	1,543,369
2021-11-15	38.670	40.310	38.450	38.590	28.717	1,382,217
2021-11-12	38.290	38.900	37.830	38.500	28.650	1,352,915
2021-11-11	37.080	38.830	37.080	38.110	28.359	1,942,218
2021-11-10	35.800	37.980	35.510	37.600	27.980	1,509,895
2021-11-09	34.580	35.860	34.580	35.770	26.618	1,139,018
2021-11-08	35.180	35.300	34.130	34.770	25.874	318,711
2021-11-05	35.390	35.400	34.650	35.090	26.112	664,900

← NewerPage 20 of 21 · 1,216 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.