China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 28,300,655 |
| 2024-07-26 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 26,057,720 |
| 2024-07-25 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 19,912,160 |
| 2024-07-24 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 31,104,266 |
| 2024-07-23 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 33,201,856 |
| 2024-07-22 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 19,974,036 |
| 2024-07-19 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 36,985,780 |
| 2024-07-18 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 29,938,667 |
| 2024-07-17 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 36,364,076 |
| 2024-07-16 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 29,263,304 |
| 2024-07-15 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 43,286,500 |
| 2024-07-12 | 1.030 | 1.130 | 1.010 | 1.070 | 1.070 | 92,480,470 |
| 2024-07-11 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 68,903,210 |
| 2024-07-10 | 0.970 | 1.010 | 0.950 | 1.010 | 1.010 | 165,507,772 |
| 2024-07-09 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 42,813,180 |
| 2024-07-08 | 1.080 | 1.090 | 1.030 | 1.050 | 1.050 | 53,340,353 |
| 2024-07-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-07-04 | 1.160 | 1.160 | 1.090 | 1.110 | 1.110 | 149,602,927 |
| 2024-07-03 | 1.080 | 1.190 | 1.080 | 1.190 | 1.190 | 189,830,016 |
| 2024-07-02 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 40,079,049 |
| 2024-07-01 | 1.050 | 1.090 | 1.040 | 1.080 | 1.080 | 46,284,963 |
| 2024-06-28 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 31,432,810 |
| 2024-06-27 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 35,525,520 |
| 2024-06-26 | 1.070 | 1.080 | 1.040 | 1.070 | 1.070 | 31,816,230 |
| 2024-06-25 | 1.040 | 1.100 | 1.030 | 1.080 | 1.080 | 49,726,884 |
| 2024-06-24 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 42,964,048 |
| 2024-06-21 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 31,421,333 |
| 2024-06-20 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 59,140,460 |
| 2024-06-19 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 41,637,970 |
| 2024-06-18 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 26,909,972 |
| 2024-06-17 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 24,827,970 |
| 2024-06-14 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 40,811,349 |
| 2024-06-13 | 1.160 | 1.180 | 1.130 | 1.140 | 1.140 | 31,386,790 |
| 2024-06-12 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 29,616,709 |
| 2024-06-11 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 29,275,544 |
| 2024-06-07 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 38,858,770 |
| 2024-06-06 | 1.170 | 1.190 | 1.110 | 1.140 | 1.140 | 61,253,530 |
| 2024-06-05 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 42,952,137 |
| 2024-06-04 | 1.150 | 1.190 | 1.130 | 1.180 | 1.180 | 44,334,550 |
| 2024-06-03 | 1.190 | 1.190 | 1.130 | 1.170 | 1.170 | 64,270,650 |
| 2024-05-31 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 41,518,190 |
| 2024-05-30 | 1.210 | 1.230 | 1.170 | 1.180 | 1.180 | 65,725,560 |
| 2024-05-29 | 1.190 | 1.260 | 1.190 | 1.220 | 1.220 | 72,318,880 |
| 2024-05-28 | 1.250 | 1.270 | 1.190 | 1.200 | 1.200 | 71,114,910 |
| 2024-05-27 | 1.260 | 1.270 | 1.210 | 1.250 | 1.250 | 70,783,630 |
| 2024-05-24 | 1.320 | 1.340 | 1.250 | 1.260 | 1.260 | 94,539,900 |
| 2024-05-23 | 1.380 | 1.390 | 1.310 | 1.340 | 1.340 | 144,264,803 |
| 2024-05-22 | 1.370 | 1.470 | 1.350 | 1.410 | 1.410 | 208,130,808 |
| 2024-05-21 | 1.360 | 1.440 | 1.350 | 1.380 | 1.380 | 154,313,908 |
| 2024-05-20 | 1.430 | 1.430 | 1.340 | 1.360 | 1.360 | 232,900,016 |
| 2024-05-17 | 1.320 | 1.430 | 1.270 | 1.430 | 1.430 | 289,206,347 |
| 2024-05-16 | 1.210 | 1.320 | 1.210 | 1.300 | 1.300 | 177,951,487 |
| 2024-05-15 | 1.200 | 1.250 | 1.190 | 1.220 | 1.220 | 86,104,827 |
| 2024-05-14 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 56,375,103 |
| 2024-05-13 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 57,679,260 |
| 2024-05-10 | 1.190 | 1.290 | 1.170 | 1.250 | 1.250 | 111,358,849 |
| 2024-05-09 | 1.180 | 1.220 | 1.170 | 1.190 | 1.190 | 67,529,720 |
| 2024-05-08 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 73,870,609 |
| 2024-05-07 | 1.220 | 1.250 | 1.200 | 1.250 | 1.250 | 106,016,833 |
| 2024-05-06 | 1.250 | 1.330 | 1.250 | 1.250 | 1.250 | 146,683,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 1.9500 CNY |
| 2019-07-12 | 1.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.