China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.730	2.740	2.690	2.720	2.720	50,019,936
2023-02-03	2.820	2.830	2.740	2.760	2.760	59,497,133
2023-02-02	2.810	2.840	2.770	2.810	2.810	73,497,162
2023-02-01	2.790	2.820	2.680	2.820	2.820	134,792,060
2023-01-31	2.730	2.940	2.720	2.840	2.840	221,965,720
2023-01-30	2.600	2.760	2.590	2.670	2.670	76,974,312
2023-01-20	2.480	2.630	2.470	2.560	2.560	59,941,965
2023-01-19	2.470	2.480	2.450	2.470	2.470	17,551,920
2023-01-18	2.450	2.490	2.450	2.460	2.460	14,939,162
2023-01-17	2.480	2.520	2.440	2.450	2.450	24,330,380
2023-01-16	2.450	2.490	2.430	2.470	2.470	18,568,270
2023-01-13	2.420	2.450	2.420	2.450	2.450	13,689,427
2023-01-12	2.460	2.460	2.410	2.420	2.420	21,825,700
2023-01-11	2.460	2.480	2.440	2.450	2.450	20,161,417
2023-01-10	2.480	2.480	2.450	2.450	2.450	19,373,521
2023-01-09	2.470	2.490	2.460	2.480	2.480	21,453,922
2023-01-06	2.520	2.530	2.460	2.470	2.470	40,351,419
2023-01-05	2.540	2.540	2.480	2.500	2.500	46,934,644
2023-01-04	2.470	2.570	2.470	2.540	2.540	63,764,670
2023-01-03	2.500	2.520	2.450	2.490	2.490	46,286,786
2022-12-30	2.560	2.570	2.490	2.510	2.510	52,495,410
2022-12-29	2.610	2.670	2.570	2.580	2.580	67,754,666
2022-12-28	2.530	2.560	2.510	2.520	2.520	27,146,241
2022-12-27	2.520	2.570	2.510	2.540	2.540	31,010,220
2022-12-26	2.570	2.580	2.500	2.520	2.520	39,300,850
2022-12-23	2.570	2.610	2.550	2.580	2.580	26,545,038
2022-12-22	2.620	2.660	2.580	2.580	2.580	41,655,312
2022-12-21	2.580	2.620	2.570	2.580	2.580	32,678,670
2022-12-20	2.650	2.660	2.550	2.580	2.580	43,487,122
2022-12-19	2.680	2.770	2.610	2.640	2.640	60,871,770
2022-12-16	2.730	2.760	2.680	2.710	2.710	62,863,365
2022-12-15	2.740	2.770	2.680	2.730	2.730	59,333,817
2022-12-14	2.730	2.730	2.660	2.670	2.670	41,883,861
2022-12-13	2.680	2.760	2.670	2.730	2.730	50,004,184
2022-12-12	2.790	2.790	2.680	2.690	2.690	78,031,088
2022-12-09	2.800	2.870	2.760	2.830	2.830	78,374,657
2022-12-08	2.790	2.830	2.760	2.820	2.820	73,276,234
2022-12-07	2.790	2.830	2.730	2.800	2.800	56,297,498
2022-12-06	2.820	2.870	2.750	2.790	2.790	102,335,565
2022-12-05	2.920	3.030	2.860	2.870	2.870	139,777,853
2022-12-02	2.850	2.980	2.760	2.840	2.840	154,458,409
2022-12-01	2.790	2.890	2.740	2.770	2.770	125,166,352
2022-11-30	2.840	3.050	2.800	2.810	2.810	236,824,951
2022-11-29	2.840	2.860	2.690	2.860	2.860	225,757,842
2022-11-28	2.550	2.620	2.520	2.600	2.600	73,720,584
2022-11-25	2.470	2.630	2.460	2.610	2.610	122,731,454
2022-11-24	2.500	2.540	2.460	2.470	2.470	59,879,237
2022-11-23	2.440	2.460	2.420	2.440	2.440	27,396,455
2022-11-22	2.510	2.530	2.430	2.450	2.450	40,186,264
2022-11-21	2.510	2.510	2.440	2.480	2.480	44,932,099
2022-11-18	2.580	2.600	2.510	2.520	2.520	48,063,530
2022-11-17	2.560	2.610	2.530	2.560	2.560	56,896,598
2022-11-16	2.660	2.670	2.550	2.590	2.590	121,574,914
2022-11-15	2.530	2.780	2.520	2.700	2.700	175,780,752
2022-11-14	2.640	2.640	2.480	2.530	2.530	148,029,775
2022-11-11	2.410	2.580	2.380	2.500	2.500	138,109,859
2022-11-10	2.370	2.390	2.320	2.360	2.360	77,955,434
2022-11-09	2.310	2.520	2.310	2.400	2.400	123,565,442
2022-11-08	2.320	2.320	2.280	2.290	2.290	26,915,200
2022-11-07	2.280	2.320	2.270	2.310	2.310	29,994,571

← NewerPage 16 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.