China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.250	2.500	2.250	2.500	2.500	170,349,444
2023-05-04	2.250	2.370	2.220	2.270	2.270	152,240,013
2023-04-28	2.210	2.260	2.200	2.210	2.210	52,130,056
2023-04-27	2.210	2.240	2.190	2.210	2.210	20,466,780
2023-04-26	2.170	2.240	2.150	2.210	2.210	25,728,781
2023-04-25	2.230	2.240	2.150	2.180	2.180	33,000,276
2023-04-24	2.250	2.250	2.200	2.240	2.240	22,016,575
2023-04-21	2.310	2.330	2.230	2.250	2.250	34,164,487
2023-04-20	2.330	2.330	2.270	2.310	2.310	44,788,933
2023-04-19	2.400	2.410	2.320	2.330	2.330	42,433,700
2023-04-18	2.440	2.440	2.410	2.410	2.410	21,021,484
2023-04-17	2.450	2.460	2.410	2.440	2.440	24,400,430
2023-04-14	2.480	2.490	2.440	2.450	2.450	20,312,300
2023-04-13	2.450	2.480	2.430	2.470	2.470	24,670,780
2023-04-12	2.460	2.480	2.430	2.460	2.460	21,658,749
2023-04-11	2.440	2.470	2.410	2.460	2.460	25,118,760
2023-04-10	2.470	2.470	2.440	2.440	2.440	23,079,738
2023-04-07	2.420	2.500	2.420	2.480	2.480	35,945,899
2023-04-06	2.430	2.450	2.410	2.420	2.420	18,622,131
2023-04-04	2.470	2.480	2.420	2.440	2.440	24,468,352
2023-04-03	2.430	2.480	2.410	2.470	2.470	26,884,560
2023-03-31	2.430	2.450	2.420	2.430	2.430	18,795,602
2023-03-30	2.440	2.450	2.400	2.420	2.420	27,669,064
2023-03-29	2.450	2.470	2.420	2.420	2.420	25,169,468
2023-03-28	2.490	2.500	2.440	2.450	2.450	26,160,597
2023-03-27	2.540	2.550	2.480	2.490	2.490	30,653,080
2023-03-24	2.500	2.570	2.480	2.550	2.550	44,477,016
2023-03-23	2.520	2.530	2.490	2.500	2.500	23,591,690
2023-03-22	2.530	2.550	2.510	2.530	2.530	26,508,100
2023-03-21	2.520	2.530	2.500	2.530	2.530	17,919,549
2023-03-20	2.550	2.570	2.500	2.520	2.520	31,636,010
2023-03-17	2.550	2.570	2.530	2.540	2.540	23,024,090
2023-03-16	2.540	2.570	2.520	2.530	2.530	26,155,410
2023-03-15	2.550	2.610	2.540	2.550	2.550	41,615,830
2023-03-14	2.580	2.600	2.530	2.540	2.540	23,816,999
2023-03-13	2.580	2.600	2.550	2.590	2.590	19,376,886
2023-03-10	2.630	2.640	2.580	2.590	2.590	21,911,371
2023-03-09	2.670	2.680	2.630	2.640	2.640	14,442,835
2023-03-08	2.630	2.690	2.620	2.670	2.670	18,562,666
2023-03-07	2.680	2.700	2.630	2.640	2.640	25,710,168
2023-03-06	2.730	2.730	2.660	2.680	2.680	33,906,190
2023-03-03	2.690	2.730	2.680	2.730	2.730	23,275,290
2023-03-02	2.740	2.750	2.700	2.700	2.700	23,968,660
2023-03-01	2.730	2.760	2.720	2.740	2.740	31,650,778
2023-02-28	2.680	2.740	2.670	2.740	2.740	30,957,774
2023-02-27	2.720	2.730	2.680	2.680	2.680	23,870,286
2023-02-24	2.740	2.750	2.690	2.710	2.710	35,681,665
2023-02-23	2.740	2.780	2.730	2.750	2.750	42,980,454
2023-02-22	2.720	2.750	2.710	2.730	2.730	30,385,520
2023-02-21	2.720	2.780	2.710	2.750	2.750	59,623,450
2023-02-20	2.630	2.690	2.610	2.680	2.680	34,020,410
2023-02-17	2.620	2.660	2.600	2.630	2.630	27,864,140
2023-02-16	2.690	2.720	2.600	2.620	2.620	52,613,502
2023-02-15	2.660	2.700	2.640	2.680	2.680	43,206,690
2023-02-14	2.690	2.730	2.670	2.680	2.680	34,224,161
2023-02-13	2.720	2.730	2.670	2.690	2.690	39,166,550
2023-02-10	2.710	2.750	2.700	2.720	2.720	29,980,250
2023-02-09	2.710	2.730	2.690	2.730	2.730	28,242,977
2023-02-08	2.730	2.760	2.710	2.710	2.710	32,273,627
2023-02-07	2.710	2.770	2.710	2.740	2.740	46,000,173

← NewerPage 15 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.