China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.690	2.780	2.650	2.660	2.660	268,914,246
2023-07-31	2.540	2.780	2.530	2.720	2.720	413,701,864
2023-07-28	2.530	2.590	2.490	2.530	2.530	211,053,070
2023-07-27	2.600	2.640	2.500	2.510	2.510	356,010,709
2023-07-26	2.450	2.680	2.450	2.680	2.680	346,743,382
2023-07-25	2.360	2.480	2.350	2.440	2.440	137,892,508
2023-07-24	2.370	2.380	2.280	2.340	2.340	103,931,187
2023-07-21	2.230	2.480	2.230	2.380	2.380	172,913,539
2023-07-20	2.230	2.270	2.210	2.250	2.250	56,796,633
2023-07-19	2.180	2.230	2.170	2.230	2.230	44,145,571
2023-07-18	2.190	2.210	2.160	2.180	2.180	30,873,059
2023-07-17	2.200	2.210	2.160	2.190	2.190	46,870,330
2023-07-14	2.240	2.260	2.220	2.250	2.250	46,935,969
2023-07-13	2.200	2.220	2.190	2.210	2.210	27,977,920
2023-07-12	2.230	2.250	2.190	2.200	2.200	39,644,006
2023-07-11	2.260	2.290	2.230	2.240	2.240	25,614,939
2023-07-10	2.250	2.260	2.220	2.230	2.230	30,907,580
2023-07-07	2.250	2.320	2.240	2.250	2.250	56,552,775
2023-07-06	2.220	2.280	2.200	2.270	2.270	60,958,374
2023-07-05	2.220	2.250	2.200	2.230	2.230	28,270,481
2023-07-04	2.250	2.250	2.210	2.220	2.220	32,143,217
2023-07-03	2.230	2.290	2.220	2.250	2.250	40,890,530
2023-06-30	2.180	2.240	2.170	2.210	2.210	32,782,916
2023-06-29	2.190	2.190	2.160	2.170	2.170	28,898,043
2023-06-28	2.200	2.210	2.170	2.190	2.190	33,429,470
2023-06-27	2.140	2.230	2.140	2.210	2.210	45,273,410
2023-06-26	2.160	2.170	2.140	2.150	2.150	41,172,920
2023-06-21	2.190	2.210	2.170	2.180	2.180	43,507,000
2023-06-20	2.230	2.230	2.180	2.190	2.190	43,766,045
2023-06-19	2.320	2.330	2.230	2.230	2.230	61,371,500
2023-06-16	2.330	2.350	2.310	2.320	2.320	37,120,161
2023-06-15	2.280	2.340	2.270	2.340	2.340	60,623,027
2023-06-14	2.320	2.350	2.260	2.270	2.270	49,619,158
2023-06-13	2.330	2.370	2.300	2.320	2.320	45,539,309
2023-06-12	2.360	2.380	2.320	2.340	2.340	47,177,000
2023-06-09	2.360	2.380	2.340	2.380	2.380	76,259,750
2023-06-08	2.350	2.410	2.310	2.380	2.380	78,968,856
2023-06-07	2.330	2.410	2.320	2.350	2.350	67,003,183
2023-06-06	2.300	2.380	2.290	2.310	2.310	77,415,067
2023-06-05	2.300	2.320	2.280	2.300	2.300	41,513,124
2023-06-02	2.230	2.330	2.230	2.310	2.310	63,508,883
2023-06-01	2.240	2.250	2.210	2.230	2.230	26,248,120
2023-05-31	2.250	2.290	2.230	2.250	2.250	37,372,106
2023-05-30	2.200	2.270	2.170	2.270	2.270	47,712,660
2023-05-29	2.240	2.250	2.190	2.200	2.200	42,113,900
2023-05-26	2.210	2.250	2.160	2.240	2.240	61,508,223
2023-05-25	2.220	2.240	2.180	2.210	2.210	46,806,509
2023-05-24	2.260	2.270	2.220	2.230	2.230	48,701,756
2023-05-23	2.280	2.330	2.260	2.270	2.270	63,198,380
2023-05-22	2.340	2.340	2.270	2.280	2.280	57,355,987
2023-05-19	2.390	2.390	2.310	2.320	2.320	51,487,498
2023-05-18	2.440	2.450	2.370	2.380	2.380	51,274,650
2023-05-17	2.430	2.450	2.400	2.440	2.440	41,586,684
2023-05-16	2.500	2.500	2.420	2.430	2.430	56,140,193
2023-05-15	2.520	2.540	2.440	2.510	2.510	70,740,436
2023-05-12	2.530	2.590	2.510	2.520	2.520	97,637,368
2023-05-11	2.560	2.670	2.550	2.570	2.570	146,627,830
2023-05-10	2.540	2.570	2.490	2.510	2.510	96,332,508
2023-05-09	2.500	2.620	2.460	2.570	2.570	179,471,222
2023-05-08	2.500	2.520	2.440	2.500	2.500	153,382,034

← NewerPage 14 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.