China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.210 | 1.280 | 1.170 | 1.210 | 1.210 | 194,092,310 |
| 2024-04-29 | 1.060 | 1.180 | 1.050 | 1.180 | 1.180 | 143,905,751 |
| 2024-04-26 | 1.030 | 1.080 | 1.010 | 1.070 | 1.070 | 101,346,951 |
| 2024-04-25 | 1.060 | 1.080 | 1.000 | 1.040 | 1.040 | 118,439,643 |
| 2024-04-24 | 1.180 | 1.190 | 1.060 | 1.090 | 1.090 | 123,338,995 |
| 2024-04-23 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 19,588,475 |
| 2024-04-22 | 1.190 | 1.200 | 1.160 | 1.190 | 1.190 | 22,221,500 |
| 2024-04-19 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 25,140,182 |
| 2024-04-18 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 19,626,830 |
| 2024-04-17 | 1.190 | 1.250 | 1.180 | 1.230 | 1.230 | 23,352,229 |
| 2024-04-16 | 1.220 | 1.230 | 1.170 | 1.200 | 1.200 | 34,215,439 |
| 2024-04-15 | 1.270 | 1.270 | 1.140 | 1.240 | 1.240 | 48,878,465 |
| 2024-04-12 | 1.310 | 1.320 | 1.260 | 1.270 | 1.270 | 29,817,660 |
| 2024-04-11 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 24,670,781 |
| 2024-04-10 | 1.380 | 1.380 | 1.310 | 1.330 | 1.330 | 41,926,008 |
| 2024-04-09 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 16,722,266 |
| 2024-04-08 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 22,934,157 |
| 2024-04-03 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 35,679,002 |
| 2024-04-02 | 1.400 | 1.450 | 1.380 | 1.420 | 1.420 | 66,530,646 |
| 2024-04-01 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 22,411,330 |
| 2024-03-29 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 13,605,785 |
| 2024-03-28 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 29,615,508 |
| 2024-03-27 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 41,499,604 |
| 2024-03-26 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 37,448,310 |
| 2024-03-25 | 1.430 | 1.460 | 1.410 | 1.420 | 1.420 | 41,642,168 |
| 2024-03-22 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 58,144,668 |
| 2024-03-21 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 43,748,663 |
| 2024-03-20 | 1.470 | 1.480 | 1.460 | 1.460 | 1.460 | 24,785,539 |
| 2024-03-19 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 40,929,898 |
| 2024-03-18 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 33,520,188 |
| 2024-03-15 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 44,691,441 |
| 2024-03-14 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 42,959,138 |
| 2024-03-13 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 62,471,246 |
| 2024-03-12 | 1.480 | 1.540 | 1.460 | 1.530 | 1.530 | 98,480,589 |
| 2024-03-11 | 1.450 | 1.480 | 1.430 | 1.480 | 1.480 | 63,063,193 |
| 2024-03-08 | 1.440 | 1.540 | 1.430 | 1.470 | 1.470 | 78,956,660 |
| 2024-03-07 | 1.420 | 1.440 | 1.410 | 1.410 | 1.410 | 34,121,210 |
| 2024-03-06 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 44,075,460 |
| 2024-03-05 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 39,423,803 |
| 2024-03-04 | 1.450 | 1.460 | 1.410 | 1.420 | 1.420 | 61,410,763 |
| 2024-03-01 | 1.490 | 1.500 | 1.440 | 1.460 | 1.460 | 70,884,054 |
| 2024-02-29 | 1.440 | 1.510 | 1.440 | 1.480 | 1.480 | 99,800,580 |
| 2024-02-28 | 1.570 | 1.610 | 1.440 | 1.450 | 1.450 | 176,672,802 |
| 2024-02-27 | 1.420 | 1.560 | 1.410 | 1.560 | 1.560 | 170,303,929 |
| 2024-02-26 | 1.420 | 1.460 | 1.390 | 1.420 | 1.420 | 58,954,685 |
| 2024-02-23 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 52,736,612 |
| 2024-02-22 | 1.400 | 1.430 | 1.380 | 1.410 | 1.410 | 46,871,850 |
| 2024-02-21 | 1.360 | 1.470 | 1.340 | 1.410 | 1.410 | 82,342,717 |
| 2024-02-20 | 1.380 | 1.390 | 1.340 | 1.370 | 1.370 | 40,070,246 |
| 2024-02-19 | 1.380 | 1.410 | 1.340 | 1.380 | 1.380 | 63,884,191 |
| 2024-02-08 | 1.280 | 1.360 | 1.270 | 1.360 | 1.360 | 65,628,540 |
| 2024-02-07 | 1.280 | 1.300 | 1.230 | 1.290 | 1.290 | 69,264,412 |
| 2024-02-06 | 1.220 | 1.310 | 1.140 | 1.280 | 1.280 | 82,340,629 |
| 2024-02-05 | 1.390 | 1.390 | 1.260 | 1.260 | 1.260 | 84,729,739 |
| 2024-02-02 | 1.420 | 1.480 | 1.330 | 1.400 | 1.400 | 67,938,038 |
| 2024-02-01 | 1.470 | 1.480 | 1.410 | 1.410 | 1.410 | 62,850,550 |
| 2024-01-31 | 1.490 | 1.540 | 1.460 | 1.480 | 1.480 | 78,895,153 |
| 2024-01-30 | 1.640 | 1.660 | 1.570 | 1.570 | 1.570 | 56,216,030 |
| 2024-01-29 | 1.760 | 1.770 | 1.650 | 1.650 | 1.650 | 122,729,554 |
| 2024-01-26 | 1.680 | 1.800 | 1.680 | 1.740 | 1.740 | 142,181,557 |
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.