Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	39.280	39.390	38.180	38.460	29.483	1,380,984
2025-07-17	38.430	39.570	38.180	38.850	29.782	1,711,976
2025-07-16	38.400	39.400	38.300	38.540	29.544	1,654,283
2025-07-15	38.050	39.200	37.780	38.440	29.467	1,995,396
2025-07-14	37.630	38.160	37.430	37.890	29.046	1,053,335
2025-07-11	38.290	38.290	37.520	37.910	29.061	1,246,648
2025-07-10	39.210	39.430	37.930	38.310	29.368	2,214,968
2025-07-09	38.330	39.970	38.000	39.210	30.058	4,254,711
2025-07-08	35.760	38.390	35.120	38.180	29.268	3,932,455
2025-07-07	35.410	35.740	34.960	35.400	27.137	966,945
2025-07-04	36.110	36.110	35.410	35.410	27.145	943,688
2025-07-03	36.030	36.200	35.450	35.910	27.528	889,502
2025-07-02	36.070	36.070	35.340	35.890	27.513	1,024,055
2025-07-01	36.620	36.620	35.720	36.060	27.643	1,005,884
2025-06-30	35.970	36.770	35.970	36.450	27.942	1,522,309
2025-06-27	35.630	36.180	35.080	35.760	27.413	1,377,955
2025-06-26	35.860	35.870	35.230	35.250	27.022	956,893
2025-06-25	35.400	35.740	35.000	35.700	27.367	1,435,317
2025-06-24	34.350	35.330	34.070	35.330	27.083	1,248,616
2025-06-23	34.190	34.490	33.300	33.980	26.048	844,239
2025-06-20	35.000	36.600	34.370	34.400	26.102	1,388,471
2025-06-19	35.200	35.900	34.500	34.990	26.550	1,252,248
2025-06-18	34.000	35.280	34.000	35.200	26.709	1,123,705
2025-06-17	34.960	35.370	34.480	34.620	26.269	945,285
2025-06-16	34.110	35.690	34.090	34.850	26.443	1,253,001
2025-06-13	35.020	35.100	34.000	34.100	25.874	1,076,762
2025-06-12	34.740	35.490	34.740	35.020	26.573	1,031,582
2025-06-11	34.890	35.420	34.600	35.060	26.603	736,717
2025-06-10	35.580	35.700	34.250	34.830	26.428	1,237,028
2025-06-09	35.510	36.610	35.340	35.700	27.088	1,710,927
2025-06-06	35.990	36.240	35.650	35.980	27.301	802,555
2025-06-05	35.390	36.470	34.930	36.220	27.483	1,323,107
2025-06-04	34.880	35.770	34.830	35.500	26.937	1,007,792
2025-06-03	34.580	35.140	34.250	34.860	26.451	682,459
2025-05-30	35.830	35.830	34.430	34.590	26.246	1,047,606
2025-05-29	35.510	36.060	35.150	35.820	27.179	944,544
2025-05-28	35.900	36.210	35.310	35.510	26.944	768,764
2025-05-27	36.260	36.260	35.100	35.450	26.899	1,003,468
2025-05-26	35.890	36.480	35.750	36.160	27.438	885,500
2025-05-23	36.610	37.030	35.990	36.040	27.346	1,060,407
2025-05-22	37.270	37.680	36.670	36.780	27.908	1,114,707
2025-05-21	37.810	37.940	37.040	37.120	28.166	1,253,080
2025-05-20	37.350	38.110	37.230	37.810	28.689	1,078,048
2025-05-19	37.310	37.880	36.840	37.660	28.576	1,340,613
2025-05-16	37.250	38.230	37.200	37.470	28.432	1,339,031
2025-05-15	37.710	37.800	37.020	37.310	28.310	1,322,903
2025-05-14	38.740	39.240	37.660	37.800	28.682	2,252,165
2025-05-13	38.800	39.590	38.550	38.570	29.266	2,014,524
2025-05-12	38.600	38.800	38.080	38.400	29.137	1,459,426
2025-05-09	38.850	39.250	37.830	38.420	29.152	2,464,927
2025-05-08	38.200	39.080	37.850	38.820	29.456	2,037,496
2025-05-07	39.650	39.960	37.930	38.290	29.054	3,175,265
2025-05-06	38.250	39.500	38.250	39.260	29.790	2,407,852
2025-04-30	38.100	38.550	37.500	38.250	29.023	2,015,148
2025-04-29	37.660	38.500	37.660	37.800	28.682	2,424,990
2025-04-28	37.770	39.100	37.450	37.850	28.720	3,429,887
2025-04-25	38.350	39.790	37.010	38.300	29.061	5,122,227
2025-04-24	39.880	40.470	39.030	39.750	30.161	3,496,412
2025-04-23	37.150	40.660	37.150	40.080	30.412	5,193,830
2025-04-22	37.300	38.800	37.000	37.150	28.189	2,925,627

← NewerPage 6 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.