Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	54.030	57.000	53.500	55.180	42.300	10,214,296
2026-01-13	58.120	58.400	53.420	53.880	41.303	10,735,372
2026-01-12	59.600	59.750	56.810	58.420	44.784	10,293,258
2026-01-09	58.010	63.360	57.110	59.750	45.803	12,572,335
2026-01-08	63.800	65.990	58.500	59.900	45.918	16,946,341
2026-01-07	51.300	61.730	51.160	61.730	47.321	19,024,670
2026-01-06	53.200	53.200	50.000	51.440	39.433	10,001,329
2026-01-05	51.100	54.310	50.280	53.340	40.889	9,435,695
2025-12-31	52.710	52.900	50.010	51.250	39.287	6,259,635
2025-12-30	51.620	52.700	50.760	51.010	39.103	6,794,117
2025-12-29	52.980	53.290	51.680	52.100	39.939	5,057,938
2025-12-26	53.500	53.500	51.560	52.720	40.414	6,477,013
2025-12-25	54.990	55.490	52.600	53.400	40.935	7,847,576
2025-12-24	52.970	56.120	52.130	54.840	42.039	12,330,381
2025-12-23	48.500	55.290	47.700	53.670	41.142	17,696,272
2025-12-22	47.760	49.360	47.560	48.160	36.919	7,350,382
2025-12-19	48.560	49.050	46.740	46.970	36.006	6,774,508
2025-12-18	49.130	49.570	47.800	48.100	36.872	9,226,863
2025-12-17	49.510	50.850	47.940	50.650	38.827	13,169,481
2025-12-16	53.550	54.380	48.630	49.070	37.616	12,966,898
2025-12-15	59.100	59.100	53.100	53.680	41.150	15,169,979
2025-12-12	55.100	63.170	55.100	59.000	45.228	21,009,053
2025-12-11	45.090	55.190	45.090	55.190	42.307	22,483,125
2025-12-10	43.980	45.990	43.100	45.990	35.255	7,964,110
2025-12-09	43.820	45.490	43.800	43.970	33.707	5,346,133
2025-12-08	41.160	45.200	40.890	44.090	33.799	8,037,043
2025-12-05	40.180	40.800	39.220	40.530	31.069	2,388,785
2025-12-04	39.620	40.190	38.720	40.000	30.663	1,932,370
2025-12-03	40.590	40.910	39.390	39.800	30.510	2,176,096
2025-12-02	41.500	41.580	40.230	40.620	31.139	2,609,913
2025-12-01	42.570	42.640	41.230	41.410	31.744	4,839,064
2025-11-28	39.940	43.660	39.500	42.450	32.541	7,926,545
2025-11-27	40.120	41.480	39.900	40.050	30.702	3,099,313
2025-11-26	39.500	41.980	39.110	40.280	30.878	4,162,648
2025-11-25	38.750	40.650	38.630	39.500	30.280	2,413,877
2025-11-24	37.300	38.680	37.300	38.400	29.437	1,796,490
2025-11-21	38.900	39.020	37.110	37.200	28.517	2,554,368
2025-11-20	39.380	40.350	38.760	39.080	29.958	1,529,149
2025-11-19	40.350	40.750	39.000	39.230	30.073	1,768,954
2025-11-18	40.100	40.630	39.920	40.180	30.801	1,189,570
2025-11-17	39.990	40.400	39.740	40.320	30.909	1,452,796
2025-11-14	40.020	40.760	39.880	39.910	30.594	1,632,394
2025-11-13	40.370	40.800	39.920	40.420	30.985	1,348,324
2025-11-12	40.550	40.750	39.800	40.310	30.901	1,983,174
2025-11-11	41.360	42.320	40.380	40.610	31.131	2,499,594
2025-11-10	42.690	42.820	40.850	41.400	31.736	2,375,308
2025-11-07	42.260	42.990	41.660	42.410	32.511	1,740,216
2025-11-06	41.980	42.820	41.820	42.610	32.664	1,753,429
2025-11-05	41.020	41.980	41.020	41.850	32.081	1,314,253
2025-11-04	42.890	42.890	41.480	41.930	32.143	1,909,811
2025-11-03	43.090	43.220	42.280	42.880	32.871	1,910,885
2025-10-31	42.900	44.280	42.900	43.300	33.193	2,784,636
2025-10-30	44.610	45.000	43.010	43.090	33.032	3,450,742
2025-10-29	44.990	45.500	44.230	44.600	34.189	2,747,227
2025-10-28	44.730	46.100	44.530	45.060	34.542	2,918,354
2025-10-27	45.980	45.980	43.710	45.070	34.550	4,498,271
2025-10-24	43.400	46.400	43.390	45.710	35.040	3,929,589
2025-10-23	44.310	44.370	42.700	43.400	33.270	2,172,163
2025-10-22	44.500	45.590	44.380	44.460	34.082	2,325,518
2025-10-21	42.650	44.830	42.650	44.650	34.228	2,904,340

← NewerPage 4 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.