China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.570	1.660	1.560	1.640	1.640	73,317,830
2024-01-24	1.500	1.560	1.490	1.560	1.560	56,150,290
2024-01-23	1.490	1.510	1.420	1.490	1.490	42,269,880
2024-01-22	1.580	1.590	1.470	1.490	1.490	42,355,520
2024-01-19	1.590	1.610	1.570	1.580	1.580	28,325,578
2024-01-18	1.580	1.600	1.540	1.590	1.590	42,652,779
2024-01-17	1.650	1.650	1.580	1.590	1.590	28,039,580
2024-01-16	1.680	1.690	1.630	1.640	1.640	33,594,590
2024-01-15	1.670	1.690	1.640	1.670	1.670	23,153,393
2024-01-12	1.670	1.720	1.660	1.680	1.680	33,381,618
2024-01-11	1.630	1.680	1.620	1.670	1.670	26,364,696
2024-01-10	1.630	1.660	1.600	1.630	1.630	32,688,426
2024-01-09	1.610	1.650	1.610	1.630	1.630	30,443,285
2024-01-08	1.660	1.680	1.620	1.620	1.620	33,425,340
2024-01-05	1.680	1.700	1.650	1.660	1.660	36,483,833
2024-01-04	1.700	1.710	1.670	1.680	1.680	26,110,971
2024-01-03	1.710	1.740	1.690	1.710	1.710	25,304,460
2024-01-02	1.740	1.750	1.710	1.710	1.710	22,604,790
2023-12-29	1.730	1.760	1.720	1.740	1.740	28,675,130
2023-12-28	1.700	1.750	1.660	1.740	1.740	40,943,040
2023-12-27	1.710	1.730	1.690	1.710	1.710	24,838,502
2023-12-26	1.740	1.760	1.710	1.720	1.720	25,588,260
2023-12-25	1.780	1.790	1.740	1.750	1.750	26,643,570
2023-12-22	1.800	1.810	1.780	1.790	1.790	25,232,000
2023-12-21	1.770	1.820	1.760	1.810	1.810	26,959,674
2023-12-20	1.820	1.820	1.780	1.780	1.780	25,782,849
2023-12-19	1.830	1.840	1.810	1.820	1.820	21,589,000
2023-12-18	1.850	1.880	1.820	1.820	1.820	36,410,980
2023-12-15	1.860	1.890	1.860	1.860	1.860	35,655,791
2023-12-14	1.850	1.870	1.830	1.840	1.840	23,184,825
2023-12-13	1.880	1.880	1.840	1.840	1.840	27,421,635
2023-12-12	1.840	1.890	1.830	1.880	1.880	41,086,445
2023-12-11	1.830	1.840	1.800	1.840	1.840	29,429,033
2023-12-08	1.880	1.880	1.830	1.830	1.830	40,200,521
2023-12-07	1.860	1.890	1.850	1.880	1.880	36,234,384
2023-12-06	1.840	1.880	1.840	1.870	1.870	28,294,400
2023-12-05	1.890	1.890	1.840	1.850	1.850	37,906,448
2023-12-04	1.900	1.910	1.880	1.890	1.890	32,813,109
2023-12-01	1.880	1.920	1.870	1.910	1.910	38,524,291
2023-11-30	1.890	1.900	1.870	1.880	1.880	31,420,100
2023-11-29	1.930	1.930	1.880	1.890	1.890	45,897,195
2023-11-28	1.940	1.950	1.920	1.940	1.940	43,625,834
2023-11-27	2.020	2.030	1.940	1.950	1.950	66,019,194
2023-11-24	2.030	2.080	2.010	2.020	2.020	92,579,230
2023-11-23	2.000	2.090	1.950	2.040	2.040	129,723,328
2023-11-22	1.970	2.120	1.960	2.050	2.050	167,494,846
2023-11-21	1.890	1.990	1.890	1.940	1.940	91,487,806
2023-11-20	1.890	1.900	1.870	1.890	1.890	25,691,997
2023-11-17	1.870	1.890	1.850	1.870	1.870	28,040,296
2023-11-16	1.910	1.910	1.880	1.890	1.890	32,261,844
2023-11-15	1.950	1.960	1.910	1.910	1.910	39,318,236
2023-11-14	1.890	1.940	1.890	1.930	1.930	50,210,948
2023-11-13	1.910	1.930	1.870	1.900	1.900	30,284,560
2023-11-10	1.890	1.900	1.850	1.880	1.880	35,899,960
2023-11-09	1.940	1.960	1.890	1.900	1.900	57,593,530
2023-11-08	1.910	1.950	1.900	1.930	1.930	50,692,450
2023-11-07	1.920	1.940	1.890	1.910	1.910	38,133,430
2023-11-06	1.860	1.940	1.850	1.920	1.920	60,675,110
2023-11-03	1.860	1.870	1.840	1.850	1.850	26,782,655
2023-11-02	1.860	1.890	1.850	1.860	1.860	29,197,501

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.