Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	34.430	35.790	34.010	34.650	26.292	2,896,418
2025-01-16	33.780	35.290	33.380	34.770	26.383	3,145,069
2025-01-15	33.700	34.290	33.330	33.780	25.632	1,779,225
2025-01-14	32.050	34.880	31.800	34.160	25.920	3,531,615
2025-01-13	30.930	31.630	29.760	31.110	23.606	1,517,448
2025-01-10	32.730	33.500	31.000	31.000	23.522	1,957,061
2025-01-09	32.670	34.020	32.610	32.770	24.865	1,635,669
2025-01-08	33.000	33.490	31.630	32.880	24.949	1,970,547
2025-01-07	31.590	33.500	31.340	33.350	25.305	1,828,335
2025-01-06	31.840	33.080	30.760	31.490	23.894	2,202,027
2025-01-03	34.660	35.740	31.540	31.820	24.144	3,519,219
2025-01-02	34.650	35.690	33.030	34.850	26.443	2,805,088
2024-12-31	37.500	37.500	34.180	34.320	26.041	3,647,918
2024-12-30	37.790	37.990	36.380	37.010	28.082	2,587,157
2024-12-27	38.960	38.960	37.450	37.680	28.591	5,122,848
2024-12-26	37.600	39.800	37.130	39.510	29.979	5,194,731
2024-12-25	38.800	38.800	36.710	37.710	28.614	4,234,547
2024-12-24	38.190	40.000	36.840	39.460	29.941	7,532,034
2024-12-23	35.550	40.680	35.550	37.490	28.447	9,666,979
2024-12-20	34.030	36.390	33.510	35.520	26.952	3,883,700
2024-12-19	33.480	34.530	32.850	33.900	25.723	1,568,296
2024-12-18	32.880	33.850	31.790	33.620	25.510	1,420,789
2024-12-17	33.770	34.140	32.400	32.550	24.698	1,741,351
2024-12-16	34.200	35.150	33.630	33.850	25.685	1,567,861
2024-12-13	34.730	34.950	34.110	34.200	25.950	1,256,738
2024-12-12	35.170	35.280	34.250	34.880	26.466	1,784,149
2024-12-11	34.440	35.410	34.140	35.390	26.853	1,905,599
2024-12-10	34.700	35.430	34.260	34.440	26.132	2,417,972
2024-12-09	34.060	34.300	33.130	33.570	25.472	1,761,814
2024-12-06	34.370	34.900	33.880	34.000	25.798	2,366,538
2024-12-05	34.590	35.240	34.300	34.510	26.186	1,618,987
2024-12-04	34.840	35.980	34.400	34.580	26.239	2,166,788
2024-12-03	35.370	35.370	34.160	34.610	26.261	1,748,721
2024-12-02	34.050	35.600	33.800	35.370	26.838	2,545,821
2024-11-29	32.990	34.850	32.400	34.260	25.996	2,747,660
2024-11-28	33.180	33.890	32.910	33.290	25.260	2,925,786
2024-11-27	32.810	33.260	31.530	33.190	25.184	3,158,558
2024-11-26	33.980	33.980	32.900	33.160	25.161	1,538,972
2024-11-25	33.690	34.580	32.620	33.300	25.267	2,967,211
2024-11-22	35.880	36.000	33.530	33.690	25.563	2,699,824
2024-11-21	35.690	36.050	34.800	35.880	27.225	2,133,184
2024-11-20	36.000	36.440	35.230	36.040	27.346	2,387,310
2024-11-19	34.300	35.860	34.060	35.690	27.081	2,434,477
2024-11-18	38.190	38.190	34.000	34.330	26.049	5,289,252
2024-11-15	40.700	40.700	37.480	37.810	28.689	3,657,839
2024-11-14	39.010	41.660	38.500	39.480	29.957	5,959,536
2024-11-13	38.160	39.400	36.350	38.920	29.532	5,644,501
2024-11-12	42.640	42.640	38.090	38.160	28.955	7,119,392
2024-11-11	40.790	43.300	40.000	42.050	31.907	6,179,106
2024-11-08	39.420	42.230	39.100	40.050	30.389	6,104,763
2024-11-07	37.900	39.400	37.900	38.980	29.577	3,895,836
2024-11-06	39.500	40.390	38.430	38.700	29.365	4,832,118
2024-11-05	39.200	40.320	38.000	39.860	30.245	7,643,087
2024-11-04	40.750	44.010	38.000	39.250	29.782	10,661,762
2024-11-01	42.400	42.980	39.900	40.690	30.875	4,407,504
2024-10-31	42.360	45.500	41.040	42.500	32.248	7,684,524
2024-10-30	39.000	43.880	38.160	41.970	31.846	9,699,237
2024-10-29	40.890	42.000	40.100	40.200	30.503	4,307,027
2024-10-28	43.000	43.000	39.720	42.150	31.983	7,535,141
2024-10-25	40.800	46.050	38.540	41.800	31.717	8,945,452

← NewerPage 8 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.