Guangdong Fuxin Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 34.760 | 35.340 | 34.410 | 35.100 | 26.120 | 823,394 |
| 2021-11-03 | 34.000 | 34.800 | 34.000 | 34.680 | 25.807 | 408,051 |
| 2021-11-02 | 34.270 | 35.180 | 34.000 | 34.100 | 25.375 | 1,063,751 |
| 2021-11-01 | 33.580 | 34.300 | 32.970 | 34.050 | 25.338 | 536,113 |
| 2021-10-29 | 33.290 | 33.580 | 32.510 | 33.360 | 24.825 | 242,457 |
| 2021-10-28 | 34.340 | 34.340 | 32.800 | 32.800 | 24.408 | 472,914 |
| 2021-10-27 | 34.230 | 34.490 | 32.800 | 34.100 | 25.375 | 565,982 |
| 2021-10-26 | 34.000 | 35.000 | 33.670 | 34.500 | 25.673 | 559,608 |
| 2021-10-25 | 32.390 | 34.990 | 32.240 | 34.460 | 25.643 | 1,068,666 |
| 2021-10-22 | 32.610 | 33.150 | 32.350 | 32.390 | 24.103 | 247,544 |
| 2021-10-21 | 33.110 | 33.530 | 32.580 | 32.730 | 24.356 | 253,996 |
| 2021-10-20 | 33.940 | 34.290 | 33.180 | 33.350 | 24.817 | 399,854 |
| 2021-10-19 | 33.930 | 34.490 | 33.900 | 33.920 | 25.241 | 231,328 |
| 2021-10-18 | 33.990 | 34.500 | 33.850 | 34.270 | 25.502 | 343,844 |
| 2021-10-15 | 33.020 | 34.540 | 33.020 | 34.230 | 25.472 | 527,798 |
| 2021-10-14 | 32.740 | 33.570 | 32.490 | 33.430 | 24.877 | 390,400 |
← NewerPage 21 of 21 · 1,216 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.