Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	41.830	44.290	41.830	43.200	33.116	3,127,298
2025-10-17	43.730	43.990	41.310	41.400	31.736	2,713,244
2025-10-16	44.400	44.770	43.480	43.750	33.538	2,099,949
2025-10-15	43.830	44.630	42.820	44.420	34.051	2,374,206
2025-10-14	45.720	46.650	43.560	43.840	33.607	3,550,738
2025-10-13	44.500	46.000	44.210	45.450	34.841	3,830,071
2025-10-10	48.290	48.290	46.400	46.890	35.945	3,884,567
2025-10-09	49.000	49.100	47.920	48.300	37.026	4,555,432
2025-09-30	50.020	50.880	48.380	48.520	37.194	4,547,734
2025-09-29	49.500	50.400	49.020	49.380	37.854	4,413,173
2025-09-26	51.730	51.900	49.480	49.500	37.946	4,972,700
2025-09-25	52.290	53.400	51.600	52.200	40.015	4,740,951
2025-09-24	53.250	53.250	50.980	52.750	40.437	6,291,117
2025-09-23	56.000	56.800	51.360	53.280	40.843	9,806,069
2025-09-22	55.480	57.790	54.310	55.000	42.162	14,596,823
2025-09-19	50.500	57.800	49.520	57.800	44.308	12,572,332
2025-09-18	47.710	50.180	46.280	48.170	36.926	7,047,076
2025-09-17	45.760	49.660	45.320	47.780	36.627	4,815,015
2025-09-16	43.480	46.930	43.470	45.770	35.086	4,793,119
2025-09-15	44.740	44.810	43.340	43.790	33.568	2,447,936
2025-09-12	42.850	46.180	42.700	44.870	34.396	4,868,191
2025-09-11	40.650	43.760	40.000	43.250	33.155	5,171,540
2025-09-10	41.620	41.980	40.550	40.670	31.177	2,636,306
2025-09-09	43.010	43.180	41.200	41.320	31.675	3,333,302
2025-09-08	43.710	44.470	42.600	42.970	32.940	3,921,988
2025-09-05	42.580	44.430	42.050	43.750	33.538	4,590,066
2025-09-04	45.540	46.500	41.330	42.040	32.227	4,921,654
2025-09-03	45.950	47.240	45.240	45.320	34.741	3,976,910
2025-09-02	50.000	50.390	45.680	46.350	35.531	6,510,090
2025-09-01	46.500	51.380	45.500	49.120	37.654	8,777,654
2025-08-29	48.600	48.600	46.160	46.910	35.960	4,759,557
2025-08-28	47.700	49.270	47.000	48.480	37.164	5,344,656
2025-08-27	48.130	50.200	47.630	48.190	36.941	5,626,831
2025-08-26	48.960	49.830	47.580	48.200	36.949	4,731,520
2025-08-25	50.000	54.000	49.340	49.990	38.321	7,442,997
2025-08-22	48.700	49.440	48.050	48.870	37.463	4,092,141
2025-08-21	50.100	51.600	48.520	49.150	37.677	5,149,966
2025-08-20	50.390	50.490	48.570	49.280	37.777	5,504,579
2025-08-19	49.000	52.490	49.000	50.740	38.896	7,966,363
2025-08-18	47.180	50.800	46.810	48.870	37.463	7,820,757
2025-08-15	44.760	46.200	44.640	46.000	35.263	3,662,994
2025-08-14	46.500	46.900	44.680	44.800	34.343	4,046,692
2025-08-13	45.600	47.290	45.000	46.900	35.953	5,002,320
2025-08-12	44.930	45.680	44.120	45.550	34.918	3,261,888
2025-08-11	43.790	45.850	43.790	45.170	34.626	3,494,579
2025-08-08	44.600	44.620	43.800	43.850	33.615	2,451,163
2025-08-07	45.380	45.990	44.400	44.740	34.297	3,329,164
2025-08-06	46.200	47.180	45.230	46.010	35.270	4,529,179
2025-08-05	44.940	46.560	44.430	45.980	35.247	5,266,210
2025-08-04	43.100	44.940	42.710	44.940	34.450	3,342,883
2025-08-01	44.180	44.670	42.990	43.860	33.622	4,018,454
2025-07-31	43.180	45.940	42.820	43.940	33.683	7,129,175
2025-07-30	43.500	44.080	42.200	43.230	33.139	3,859,567
2025-07-29	43.600	44.710	43.030	43.780	33.561	6,061,036
2025-07-28	42.800	44.800	42.100	43.880	33.637	7,295,992
2025-07-25	42.500	43.880	42.290	42.360	32.472	6,172,936
2025-07-24	44.300	46.500	41.960	42.280	32.411	9,337,866
2025-07-23	45.000	45.700	42.590	44.820	34.358	12,124,733
2025-07-22	42.000	45.890	41.180	45.890	35.178	10,865,064
2025-07-21	38.270	38.610	37.900	38.240	29.314	1,032,341

← NewerPage 5 of 21 · 1,214 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.