Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	37.300	38.800	37.000	37.150	28.189	2,925,627
2025-04-21	35.980	36.650	35.600	36.490	27.688	1,325,594
2025-04-18	36.550	36.770	35.500	35.670	27.066	2,513,046
2025-04-17	35.370	38.430	34.510	36.920	28.014	3,589,619
2025-04-16	35.030	35.290	33.930	34.630	26.277	1,364,805
2025-04-15	34.970	35.570	34.330	35.040	26.588	1,949,781
2025-04-14	35.500	36.540	34.760	34.980	26.542	1,935,540
2025-04-11	33.260	35.210	32.990	34.260	25.996	2,564,530
2025-04-10	33.000	34.490	33.000	33.450	25.381	2,026,657
2025-04-09	31.000	32.490	28.760	32.300	24.509	2,863,230
2025-04-08	30.170	32.220	30.070	31.600	23.977	3,651,486
2025-04-07	35.940	36.000	30.740	30.740	23.325	3,657,075
2025-04-03	38.240	38.840	38.050	38.420	29.152	1,881,941
2025-04-02	38.210	39.290	38.210	38.650	29.327	1,292,621
2025-04-01	38.890	39.380	38.430	38.530	29.236	1,261,559
2025-03-31	38.780	38.830	37.500	38.800	29.441	2,460,296
2025-03-28	39.000	39.170	38.380	38.590	29.281	2,085,587
2025-03-27	38.000	40.000	37.330	38.750	29.403	3,032,539
2025-03-26	37.570	38.470	37.570	38.020	28.849	1,519,195
2025-03-25	38.480	39.000	37.590	37.910	28.765	1,982,229
2025-03-24	38.110	38.670	37.100	38.480	29.198	2,990,478
2025-03-21	39.890	39.890	37.890	38.110	28.917	2,939,058
2025-03-20	40.200	40.700	39.710	39.900	30.275	1,858,105
2025-03-19	40.660	41.350	40.010	40.190	30.495	2,330,039
2025-03-18	40.750	41.160	40.410	41.020	31.125	2,291,879
2025-03-17	40.810	41.020	39.970	40.620	30.822	2,620,049
2025-03-14	39.000	40.760	38.800	40.630	30.829	3,084,420
2025-03-13	40.800	40.870	38.520	39.390	29.888	4,730,228
2025-03-12	42.000	42.000	40.800	41.000	31.110	5,718,622
2025-03-11	41.880	42.930	40.820	41.750	31.679	5,318,803
2025-03-10	41.990	43.650	41.990	43.080	32.688	5,020,325
2025-03-07	44.500	44.500	42.100	42.610	32.332	4,576,061
2025-03-06	43.000	45.450	42.330	43.980	33.371	6,479,983
2025-03-05	41.550	42.060	40.820	41.780	31.702	3,721,612
2025-03-04	41.080	42.200	40.500	41.490	31.482	4,756,312
2025-03-03	42.740	43.260	40.330	41.330	31.360	6,324,724
2025-02-28	48.000	48.000	42.220	42.420	32.187	9,437,368
2025-02-27	50.600	52.990	47.750	49.630	37.658	13,098,229
2025-02-26	45.590	53.800	45.390	51.000	38.698	16,698,141
2025-02-25	39.020	46.370	39.020	45.660	34.646	12,586,043
2025-02-24	40.000	41.850	39.310	39.770	30.177	5,877,891
2025-02-21	38.200	42.170	37.490	41.080	31.171	7,481,225
2025-02-20	37.600	38.230	37.100	37.950	28.796	3,133,698
2025-02-19	36.220	38.680	36.110	37.220	28.242	4,406,792
2025-02-18	36.880	37.180	35.010	35.160	26.679	2,366,729
2025-02-17	36.770	37.440	36.250	36.860	27.969	3,098,105
2025-02-14	37.460	38.440	35.950	36.380	27.604	6,005,356
2025-02-13	37.020	38.790	36.500	37.680	28.591	5,191,754
2025-02-12	36.100	38.200	35.500	37.180	28.211	4,041,962
2025-02-11	36.660	36.790	35.500	36.150	27.430	3,178,119
2025-02-10	35.200	36.890	34.720	36.790	27.916	3,754,936
2025-02-07	34.930	36.030	34.620	35.200	26.709	3,865,681
2025-02-06	34.000	35.690	33.580	35.030	26.580	3,294,285
2025-02-05	35.620	35.950	32.610	33.940	25.753	4,462,854
2025-01-27	37.630	37.820	35.360	35.600	27.013	3,382,605
2025-01-24	37.000	37.900	36.680	37.630	28.553	3,008,398
2025-01-23	38.100	39.500	37.020	37.040	28.105	4,613,284
2025-01-22	36.800	37.290	36.290	36.800	27.923	2,447,975
2025-01-21	35.400	37.200	35.000	37.160	28.196	3,766,270
2025-01-20	34.680	35.860	34.680	35.250	26.747	2,694,848

← NewerPage 7 of 21 · 1,215 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.