China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.880	1.890	1.860	1.870	1.870	33,490,809
2023-10-31	1.870	1.900	1.840	1.880	1.880	47,169,307
2023-10-30	1.850	1.920	1.830	1.880	1.880	53,076,643
2023-10-27	1.830	1.870	1.830	1.860	1.860	37,951,986
2023-10-26	1.860	1.860	1.820	1.840	1.840	37,679,310
2023-10-25	1.870	1.900	1.860	1.870	1.870	49,770,050
2023-10-24	1.840	1.870	1.820	1.860	1.860	47,019,881
2023-10-23	1.870	1.870	1.800	1.830	1.830	66,688,600
2023-10-20	1.810	1.970	1.790	1.890	1.890	108,395,714
2023-10-19	1.810	1.850	1.800	1.820	1.820	42,455,120
2023-10-18	1.840	1.860	1.820	1.830	1.830	45,586,350
2023-10-17	1.900	1.900	1.820	1.850	1.850	63,999,974
2023-10-16	1.960	1.980	1.880	1.890	1.890	83,695,173
2023-10-13	2.010	2.010	1.960	1.970	1.970	49,440,849
2023-10-12	2.000	2.030	1.990	2.020	2.020	33,800,630
2023-10-11	2.030	2.040	2.000	2.000	2.000	35,169,893
2023-10-10	2.010	2.050	2.000	2.020	2.020	37,167,990
2023-10-09	2.170	2.180	2.020	2.020	2.020	92,606,053
2023-09-28	2.160	2.180	2.150	2.180	2.180	26,331,550
2023-09-27	2.160	2.180	2.150	2.150	2.150	32,092,983
2023-09-26	2.180	2.190	2.160	2.160	2.160	27,083,776
2023-09-25	2.220	2.220	2.180	2.190	2.190	38,033,836
2023-09-22	2.190	2.230	2.190	2.230	2.230	41,507,530
2023-09-21	2.200	2.220	2.190	2.200	2.200	36,506,360
2023-09-20	2.190	2.210	2.180	2.190	2.190	26,040,923
2023-09-19	2.200	2.210	2.180	2.190	2.190	33,108,121
2023-09-18	2.210	2.210	2.180	2.200	2.200	35,005,180
2023-09-15	2.210	2.220	2.190	2.220	2.220	40,773,353
2023-09-14	2.230	2.230	2.190	2.190	2.190	40,803,272
2023-09-13	2.220	2.260	2.210	2.230	2.230	53,459,070
2023-09-12	2.220	2.240	2.210	2.220	2.220	40,897,433
2023-09-11	2.220	2.240	2.190	2.230	2.230	54,353,096
2023-09-08	2.220	2.240	2.210	2.220	2.220	55,751,069
2023-09-07	2.290	2.310	2.240	2.240	2.240	99,178,089
2023-09-06	2.230	2.300	2.210	2.290	2.290	121,809,029
2023-09-05	2.290	2.300	2.220	2.230	2.230	83,933,500
2023-09-04	2.290	2.360	2.280	2.290	2.290	93,200,186
2023-09-01	2.320	2.360	2.260	2.270	2.270	70,688,343
2023-08-31	2.400	2.440	2.280	2.280	2.280	102,532,924
2023-08-30	2.470	2.500	2.400	2.410	2.410	97,416,830
2023-08-29	2.370	2.490	2.330	2.470	2.470	199,415,087
2023-08-28	2.360	2.430	2.310	2.360	2.360	225,630,499
2023-08-25	2.190	2.250	2.180	2.210	2.210	88,039,073
2023-08-24	2.270	2.280	2.190	2.200	2.200	72,710,817
2023-08-23	2.300	2.300	2.240	2.250	2.250	52,898,508
2023-08-22	2.340	2.350	2.280	2.310	2.310	61,814,018
2023-08-21	2.390	2.410	2.320	2.330	2.330	52,170,128
2023-08-18	2.450	2.480	2.360	2.370	2.370	80,066,070
2023-08-17	2.440	2.480	2.430	2.450	2.450	66,413,187
2023-08-16	2.420	2.500	2.380	2.450	2.450	88,148,573
2023-08-15	2.430	2.440	2.380	2.410	2.410	69,340,706
2023-08-14	2.410	2.460	2.390	2.430	2.430	81,789,720
2023-08-11	2.530	2.580	2.470	2.490	2.490	106,083,580
2023-08-10	2.510	2.550	2.490	2.510	2.510	78,619,330
2023-08-09	2.530	2.570	2.510	2.520	2.520	80,013,164
2023-08-08	2.570	2.600	2.520	2.530	2.530	100,832,319
2023-08-07	2.650	2.650	2.560	2.580	2.580	173,541,531
2023-08-04	2.750	2.830	2.700	2.700	2.700	248,744,319
2023-08-03	2.650	2.720	2.580	2.700	2.700	175,899,003
2023-08-02	2.660	2.750	2.650	2.660	2.660	182,812,871

← NewerPage 13 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.