Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	66.290	72.000	65.010	70.400	53.967	12,642,189
2026-04-16	65.330	65.670	63.930	64.770	49.651	5,996,625
2026-04-15	65.000	70.000	64.500	65.280	50.042	10,362,469
2026-04-14	65.010	66.900	64.320	64.970	49.805	7,179,892
2026-04-13	63.000	65.490	62.080	65.490	50.203	7,090,103
2026-04-10	63.010	65.200	61.200	63.740	48.862	8,281,018
2026-04-09	59.760	63.500	59.760	62.450	47.873	7,077,616
2026-04-08	58.150	61.000	58.150	60.920	46.700	7,278,752
2026-04-07	57.300	58.380	55.700	56.170	43.059	5,163,320
2026-04-03	59.300	60.500	57.150	57.700	44.232	6,146,968
2026-04-02	58.710	60.860	57.770	58.290	44.684	4,536,888
2026-04-01	58.650	59.820	57.410	59.300	45.458	5,796,655
2026-03-31	59.000	59.290	56.600	56.650	43.427	4,702,568
2026-03-30	59.430	59.920	58.200	59.750	45.803	4,211,853
2026-03-27	56.000	62.070	55.800	60.270	46.202	7,090,765
2026-03-26	59.500	60.600	57.670	58.270	44.669	5,098,780
2026-03-25	57.230	62.220	56.940	60.000	45.995	10,108,693
2026-03-24	53.010	56.880	52.110	55.830	42.798	6,409,001
2026-03-23	53.420	55.540	51.330	51.890	39.778	7,224,688
2026-03-20	59.040	61.330	57.300	57.340	43.956	8,276,988
2026-03-19	57.000	59.300	57.000	57.450	44.040	5,310,273
2026-03-18	56.500	59.070	56.500	58.800	45.075	5,384,437
2026-03-17	62.830	62.930	56.350	56.520	43.327	8,419,346
2026-03-16	60.600	61.400	59.060	60.830	46.631	7,216,378
2026-03-13	64.210	65.740	60.820	60.900	46.685	8,454,144
2026-03-12	68.510	70.900	64.650	65.670	50.341	9,928,141
2026-03-11	71.900	73.800	68.930	69.900	53.584	10,817,313
2026-03-10	64.460	73.000	63.300	71.780	55.025	12,795,601
2026-03-09	61.560	62.970	56.860	62.150	47.643	10,958,564
2026-03-06	64.150	69.590	64.090	65.750	50.403	12,344,519
2026-03-05	63.000	63.630	60.410	62.720	48.080	10,599,158
2026-03-04	54.800	63.700	54.500	61.850	47.413	14,414,535
2026-03-03	59.550	60.500	55.390	55.390	42.461	6,565,599
2026-03-02	58.500	60.000	58.000	58.220	44.630	6,135,270
2026-02-27	58.100	61.180	56.680	60.500	46.378	6,872,334
2026-02-26	57.890	60.370	57.580	59.330	45.481	7,511,336
2026-02-25	55.560	59.550	55.560	57.600	44.155	6,176,732
2026-02-24	56.400	57.880	55.830	56.050	42.967	5,806,780
2026-02-13	56.680	58.000	56.200	56.400	43.235	5,500,318
2026-02-12	59.130	59.770	57.400	58.340	44.722	6,184,690
2026-02-11	57.120	60.500	57.010	58.830	45.098	7,106,598
2026-02-10	56.000	60.280	56.000	57.700	44.232	8,996,258
2026-02-09	55.550	57.890	54.300	55.950	42.890	7,695,257
2026-02-06	51.050	55.600	50.940	53.400	40.935	6,547,663
2026-02-05	52.800	53.480	50.830	51.650	39.594	3,971,969
2026-02-04	54.880	55.080	52.080	53.670	41.142	6,036,158
2026-02-03	52.810	54.920	52.120	54.710	41.940	7,542,016
2026-02-02	52.500	54.120	51.820	51.950	39.824	4,913,465
2026-01-30	49.750	53.650	49.000	53.380	40.920	8,033,754
2026-01-29	51.600	52.500	50.020	50.150	38.444	4,715,722
2026-01-28	52.300	53.660	51.000	51.620	39.571	4,934,676
2026-01-27	51.700	52.910	49.400	52.460	40.215	6,121,020
2026-01-26	53.330	53.710	51.180	51.980	39.847	6,137,940
2026-01-23	54.530	54.530	53.100	53.520	41.027	5,979,407
2026-01-22	54.540	55.950	54.000	54.740	41.963	5,795,778
2026-01-21	52.560	56.000	52.550	54.630	41.878	6,820,596
2026-01-20	57.450	57.500	52.510	53.980	41.380	10,406,380
2026-01-19	59.420	59.880	56.770	58.000	44.462	7,787,557
2026-01-16	58.000	59.580	57.100	59.270	45.435	11,015,763
2026-01-15	54.250	57.750	53.300	57.690	44.224	11,869,115

← NewerPage 3 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.