Wuhu Fuchun Dye and Weave Co.,Ltd. (605189.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 12.43 | 12.69 | 12.34 | 12.51 | 12.51 | 1,930,223 |
| 30 May 2024 | 12.62 | 12.67 | 12.37 | 12.41 | 12.41 | 1,208,300 |
| 29 May 2024 | 12.34 | 12.88 | 12.34 | 12.60 | 12.60 | 1,143,500 |
| 28 May 2024 | 12.77 | 12.78 | 12.54 | 12.55 | 12.55 | 667,300 |
| 27 May 2024 | 12.81 | 13.00 | 12.57 | 12.84 | 12.84 | 917,100 |
| 24 May 2024 | 13.00 | 13.00 | 12.70 | 12.82 | 12.82 | 845,420 |
| 23 May 2024 | 13.10 | 13.15 | 12.77 | 12.82 | 12.82 | 877,040 |
| 23 May 2024 | 0.15 Dividend | |||||
| 22 May 2024 | 13.25 | 13.36 | 13.10 | 13.15 | 13.00 | 672,420 |
| 21 May 2024 | 13.32 | 13.42 | 13.14 | 13.26 | 13.11 | 986,120 |
| 20 May 2024 | 13.39 | 13.47 | 13.23 | 13.32 | 13.17 | 1,197,320 |
| 17 May 2024 | 13.31 | 13.42 | 13.23 | 13.38 | 13.23 | 1,095,145 |
| 16 May 2024 | 13.36 | 13.64 | 13.28 | 13.31 | 13.16 | 1,495,473 |
| 15 May 2024 | 13.30 | 13.60 | 13.16 | 13.40 | 13.25 | 2,217,425 |
| 14 May 2024 | 13.88 | 13.96 | 13.34 | 13.44 | 13.29 | 2,571,411 |
| 13 May 2024 | 13.42 | 13.86 | 13.09 | 13.29 | 13.14 | 1,737,840 |
| 10 May 2024 | 13.54 | 13.73 | 13.22 | 13.39 | 13.24 | 1,284,680 |
| 09 May 2024 | 13.14 | 13.38 | 13.08 | 13.32 | 13.17 | 907,200 |
| 08 May 2024 | 13.32 | 13.42 | 13.07 | 13.14 | 12.99 | 1,231,235 |
| 07 May 2024 | 13.45 | 13.48 | 13.26 | 13.43 | 13.28 | 1,161,240 |
| 06 May 2024 | 12.84 | 13.44 | 12.80 | 13.40 | 13.25 | 2,221,720 |
| 30 Apr 2024 | 13.09 | 13.20 | 12.60 | 12.75 | 12.60 | 2,826,160 |
| 29 Apr 2024 | 12.46 | 13.15 | 12.30 | 12.86 | 12.71 | 3,030,769 |
| 26 Apr 2024 | 12.30 | 12.52 | 12.08 | 12.46 | 12.32 | 1,473,105 |
| 25 Apr 2024 | 12.07 | 12.52 | 12.06 | 12.37 | 12.23 | 1,227,560 |
| 24 Apr 2024 | 11.92 | 12.17 | 11.88 | 12.15 | 12.01 | 1,016,820 |
| 23 Apr 2024 | 11.75 | 11.99 | 11.53 | 11.89 | 11.75 | 1,263,360 |
| 22 Apr 2024 | 11.67 | 11.85 | 11.27 | 11.53 | 11.40 | 1,500,406 |
| 19 Apr 2024 | 11.85 | 12.00 | 11.64 | 11.76 | 11.63 | 1,355,440 |
| 18 Apr 2024 | 11.93 | 12.16 | 11.61 | 11.98 | 11.84 | 1,543,326 |
| 17 Apr 2024 | 11.40 | 12.08 | 11.27 | 11.92 | 11.78 | 2,246,186 |
| 16 Apr 2024 | 12.01 | 12.01 | 11.23 | 11.23 | 11.10 | 2,601,300 |
| 15 Apr 2024 | 13.02 | 13.14 | 11.82 | 11.98 | 11.84 | 2,948,076 |
| 12 Apr 2024 | 13.13 | 13.37 | 13.07 | 13.13 | 12.98 | 1,203,260 |
| 11 Apr 2024 | 13.28 | 13.54 | 13.06 | 13.12 | 12.97 | 1,272,600 |
| 10 Apr 2024 | 13.71 | 13.86 | 13.16 | 13.28 | 13.13 | 998,910 |
| 09 Apr 2024 | 13.28 | 13.87 | 13.28 | 13.71 | 13.55 | 1,068,630 |
| 08 Apr 2024 | 14.15 | 14.25 | 13.35 | 13.37 | 13.22 | 1,650,920 |
| 03 Apr 2024 | 14.39 | 14.56 | 13.86 | 14.14 | 13.98 | 2,507,740 |
| 02 Apr 2024 | 13.90 | 14.20 | 13.89 | 14.19 | 14.03 | 1,215,120 |
| 01 Apr 2024 | 13.75 | 13.93 | 13.55 | 13.93 | 13.77 | 1,232,660 |
| 29 Mar 2024 | 13.30 | 13.64 | 13.29 | 13.56 | 13.41 | 837,080 |
| 28 Mar 2024 | 13.07 | 13.45 | 13.02 | 13.30 | 13.15 | 1,538,195 |
| 27 Mar 2024 | 13.56 | 13.95 | 13.12 | 13.12 | 12.97 | 1,999,780 |
| 26 Mar 2024 | 13.50 | 13.67 | 13.26 | 13.54 | 13.39 | 1,502,880 |
| 25 Mar 2024 | 13.85 | 13.95 | 13.50 | 13.64 | 13.48 | 1,336,460 |
| 22 Mar 2024 | 14.35 | 14.35 | 13.80 | 13.85 | 13.69 | 1,050,879 |
| 21 Mar 2024 | 14.28 | 14.28 | 13.98 | 14.14 | 13.98 | 606,980 |
| 20 Mar 2024 | 14.14 | 14.26 | 13.98 | 14.15 | 13.99 | 600,220 |
| 19 Mar 2024 | 14.24 | 14.25 | 13.98 | 14.16 | 14.00 | 696,833 |
| 18 Mar 2024 | 13.88 | 14.20 | 13.79 | 14.15 | 13.99 | 1,063,527 |
| 15 Mar 2024 | 13.45 | 13.96 | 13.28 | 13.79 | 13.63 | 1,090,680 |
| 14 Mar 2024 | 13.39 | 13.45 | 13.20 | 13.45 | 13.30 | 809,183 |
| 13 Mar 2024 | 13.30 | 13.37 | 13.07 | 13.33 | 13.18 | 740,080 |
| 12 Mar 2024 | 13.11 | 13.25 | 12.94 | 13.21 | 13.06 | 943,200 |
| 11 Mar 2024 | 12.66 | 13.11 | 12.57 | 13.10 | 12.95 | 970,880 |
| 08 Mar 2024 | 12.75 | 12.75 | 12.56 | 12.65 | 12.51 | 642,620 |
| 07 Mar 2024 | 12.65 | 12.87 | 12.58 | 12.68 | 12.54 | 806,228 |
| 06 Mar 2024 | 12.73 | 12.80 | 12.39 | 12.59 | 12.45 | 1,118,562 |
| 05 Mar 2024 | 12.73 | 12.86 | 12.54 | 12.69 | 12.55 | 1,125,760 |
| 04 Mar 2024 | 13.07 | 13.08 | 12.54 | 12.73 | 12.58 | 1,423,480 |
| 01 Mar 2024 | 12.85 | 13.28 | 12.84 | 13.07 | 12.92 | 1,333,100 |
| 29 Feb 2024 | 12.38 | 12.97 | 12.20 | 12.82 | 12.67 | 1,721,446 |
| 28 Feb 2024 | 13.76 | 14.03 | 12.50 | 12.58 | 12.44 | 3,033,846 |
| 27 Feb 2024 | 13.70 | 13.91 | 13.42 | 13.80 | 13.64 | 1,131,332 |
| 26 Feb 2024 | 13.53 | 13.86 | 13.38 | 13.53 | 13.38 | 1,189,900 |
| 23 Feb 2024 | 13.08 | 13.51 | 13.08 | 13.49 | 13.34 | 965,440 |
| 22 Feb 2024 | 12.83 | 13.15 | 12.70 | 13.09 | 12.94 | 974,300 |
| 21 Feb 2024 | 12.16 | 13.14 | 12.11 | 12.90 | 12.75 | 1,388,751 |
| 20 Feb 2024 | 12.18 | 12.54 | 12.04 | 12.31 | 12.17 | 1,373,468 |
| 19 Feb 2024 | 12.29 | 12.51 | 11.81 | 12.13 | 11.99 | 1,939,777 |
| 08 Feb 2024 | 10.61 | 12.00 | 10.60 | 12.00 | 11.86 | 3,127,150 |
| 07 Feb 2024 | 11.58 | 11.64 | 10.44 | 10.91 | 10.79 | 4,612,467 |
| 06 Feb 2024 | 10.15 | 11.79 | 9.80 | 11.58 | 11.45 | 5,460,950 |
| 05 Feb 2024 | 11.86 | 12.00 | 10.87 | 10.89 | 10.77 | 3,772,189 |
| 02 Feb 2024 | 12.91 | 13.31 | 11.58 | 12.08 | 11.94 | 2,461,287 |
| 01 Feb 2024 | 13.10 | 13.10 | 12.40 | 12.84 | 12.69 | 1,948,816 |
| 31 Jan 2024 | 14.42 | 14.42 | 12.94 | 13.10 | 12.95 | 2,521,460 |
| 30 Jan 2024 | 15.05 | 15.05 | 14.28 | 14.37 | 14.21 | 1,361,240 |
| 29 Jan 2024 | 15.45 | 15.53 | 14.81 | 15.04 | 14.87 | 1,710,258 |
| 26 Jan 2024 | 15.37 | 15.72 | 15.21 | 15.45 | 15.27 | 1,376,720 |
| 25 Jan 2024 | 14.78 | 15.33 | 14.58 | 15.29 | 15.12 | 1,412,065 |
| 24 Jan 2024 | 14.47 | 15.07 | 14.19 | 14.77 | 14.60 | 1,823,180 |
| 23 Jan 2024 | 14.85 | 15.00 | 14.22 | 14.47 | 14.30 | 1,972,100 |
| 22 Jan 2024 | 16.06 | 16.11 | 14.51 | 14.84 | 14.67 | 2,225,900 |
| 19 Jan 2024 | 16.22 | 16.65 | 16.00 | 16.11 | 15.93 | 1,196,960 |
| 18 Jan 2024 | 16.51 | 16.51 | 15.77 | 16.16 | 15.98 | 1,693,316 |
| 17 Jan 2024 | 16.41 | 16.76 | 16.41 | 16.56 | 16.37 | 1,268,273 |
| 16 Jan 2024 | 16.74 | 16.82 | 16.30 | 16.52 | 16.33 | 1,100,940 |
| 15 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.42 | - |
| 12 Jan 2024 | 16.65 | 16.86 | 16.58 | 16.61 | 16.42 | 976,680 |
| 11 Jan 2024 | 16.53 | 16.79 | 16.53 | 16.65 | 16.46 | 931,620 |
| 10 Jan 2024 | 16.71 | 16.98 | 16.53 | 16.71 | 16.52 | 1,470,620 |
| 09 Jan 2024 | 16.55 | 16.89 | 16.49 | 16.85 | 16.66 | 1,316,140 |
| 08 Jan 2024 | 16.49 | 16.77 | 16.49 | 16.55 | 16.36 | 1,312,540 |
| 05 Jan 2024 | 16.68 | 17.00 | 16.52 | 16.63 | 16.44 | 1,435,740 |
| 04 Jan 2024 | 16.70 | 16.86 | 16.50 | 16.83 | 16.64 | 1,228,400 |
| 03 Jan 2024 | 16.73 | 16.82 | 16.48 | 16.72 | 16.53 | 1,220,040 |
| 02 Jan 2024 | 16.20 | 16.88 | 16.20 | 16.73 | 16.54 | 2,154,373 |
| 29 Dec 2023 | 16.19 | 16.45 | 15.95 | 16.20 | 16.02 | 1,379,611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.