Guangdong Fuxin Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	36.800	41.300	36.690	40.790	30.951	8,240,022
2024-10-23	35.720	38.480	34.000	38.090	28.902	9,111,882
2024-10-22	39.000	39.000	34.350	35.500	26.937	9,474,228
2024-10-21	32.980	38.520	31.090	38.520	29.228	12,940,002
2024-10-18	26.920	32.290	26.920	32.100	24.357	8,082,886
2024-10-17	27.070	27.790	26.850	26.910	20.419	1,150,557
2024-10-16	27.050	27.400	26.490	26.990	20.479	1,636,807
2024-10-15	28.000	28.470	27.040	27.160	20.608	1,670,419
2024-10-14	26.290	27.960	26.030	27.790	21.086	2,083,035
2024-10-11	28.280	28.500	25.880	26.250	19.918	2,364,371
2024-10-10	28.710	29.980	27.870	28.560	21.671	2,614,570
2024-10-09	30.800	31.190	28.810	29.130	22.103	5,161,982
2024-10-08	33.310	33.970	30.070	32.840	24.918	6,857,085
2024-09-30	24.800	28.730	24.800	28.320	21.489	6,313,600
2024-09-27	23.010	23.970	22.830	23.940	18.165	1,535,376
2024-09-26	21.250	23.380	21.250	23.020	17.467	1,866,919
2024-09-25	21.990	21.990	21.440	21.460	16.283	832,421
2024-09-24	20.650	21.500	20.600	21.450	16.276	988,039
2024-09-23	20.550	21.040	20.330	20.630	15.654	458,409
2024-09-20	21.060	21.210	20.580	20.610	15.638	377,972
2024-09-19	20.430	21.080	20.230	20.830	15.805	577,196
2024-09-18	20.970	21.000	20.200	20.420	15.494	707,990
2024-09-13	21.290	21.390	20.630	20.790	15.775	635,787
2024-09-12	21.090	21.500	21.090	21.200	16.086	645,724
2024-09-11	21.520	21.560	20.930	21.060	15.980	423,780
2024-09-10	21.030	21.640	20.810	21.520	16.329	621,078
2024-09-09	21.380	21.490	21.000	21.130	16.033	715,153
2024-09-06	22.150	22.210	21.350	21.430	16.261	871,341
2024-09-05	22.270	22.600	22.070	22.350	16.959	806,153
2024-09-04	22.150	22.480	21.600	22.210	16.853	985,437
2024-09-03	21.730	22.310	21.560	22.140	16.799	997,122
2024-09-02	22.460	22.720	21.670	21.730	16.488	915,071
2024-08-30	21.800	22.800	21.730	22.410	17.004	1,338,077
2024-08-29	21.360	22.100	21.100	21.900	16.617	865,818
2024-08-28	21.160	21.860	21.140	21.410	16.245	657,120
2024-08-27	21.430	21.540	21.150	21.220	16.101	846,970
2024-08-26	20.380	21.660	20.380	21.470	16.291	1,234,260
2024-08-23	21.480	21.480	20.260	20.970	15.912	1,109,043
2024-08-22	20.840	21.600	20.660	20.840	15.813	674,745
2024-08-21	20.730	21.410	20.610	20.900	15.859	615,985
2024-08-20	21.230	21.480	20.610	20.920	15.874	713,568
2024-08-19	21.870	22.100	21.100	21.310	16.170	922,493
2024-08-16	21.540	22.100	21.230	21.870	16.595	1,063,515
2024-08-15	20.210	21.850	20.210	21.570	16.367	932,535
2024-08-14	21.190	21.490	21.110	21.320	16.177	386,141
2024-08-13	21.160	21.410	20.910	21.390	16.230	532,109
2024-08-12	21.980	21.980	21.040	21.210	16.094	921,986
2024-08-09	21.480	22.880	21.480	21.760	16.511	910,118
2024-08-08	22.120	22.260	21.350	21.800	16.541	911,740
2024-08-07	22.110	22.700	22.110	22.280	16.906	776,969
2024-08-06	22.390	22.500	21.820	22.200	16.845	593,629
2024-08-05	22.500	23.140	22.030	22.050	16.731	1,531,870
2024-08-02	23.350	23.460	22.520	22.600	17.148	1,178,697
2024-08-01	23.050	23.790	22.970	23.520	17.847	1,395,630
2024-07-31	22.520	23.160	22.300	23.040	17.482	1,119,506
2024-07-30	22.230	22.770	22.010	22.540	17.103	914,838
2024-07-29	23.210	23.450	22.100	22.350	16.959	1,020,809
2024-07-26	21.890	22.680	21.860	22.500	17.073	1,114,382
2024-07-25	22.000	22.270	21.330	21.670	16.443	1,097,205
2024-07-24	22.290	23.230	21.990	22.000	16.693	1,154,289

← NewerPage 9 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.