China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.230	2.290	2.220	2.280	2.280	27,081,906
2022-11-03	2.250	2.270	2.220	2.240	2.240	24,168,550
2022-11-02	2.220	2.280	2.210	2.270	2.270	34,947,454
2022-11-01	2.190	2.230	2.160	2.230	2.230	32,384,872
2022-10-31	2.170	2.240	2.140	2.190	2.190	37,412,744
2022-10-28	2.320	2.320	2.170	2.190	2.190	47,074,779
2022-10-27	2.340	2.340	2.310	2.320	2.320	26,509,920
2022-10-26	2.320	2.350	2.310	2.320	2.320	24,272,360
2022-10-25	2.340	2.360	2.280	2.320	2.320	27,299,892
2022-10-24	2.450	2.450	2.340	2.360	2.360	34,974,556
2022-10-21	2.470	2.500	2.440	2.440	2.440	20,899,998
2022-10-20	2.450	2.490	2.430	2.450	2.450	20,791,690
2022-10-19	2.510	2.530	2.460	2.470	2.470	23,098,200
2022-10-18	2.550	2.560	2.500	2.510	2.510	25,580,270
2022-10-17	2.470	2.570	2.460	2.540	2.540	36,626,367
2022-10-14	2.440	2.530	2.440	2.490	2.490	31,936,691
2022-10-13	2.450	2.470	2.410	2.440	2.440	25,843,212
2022-10-12	2.420	2.480	2.390	2.470	2.470	24,380,420
2022-10-11	2.430	2.440	2.370	2.410	2.410	23,289,971
2022-10-10	2.510	2.550	2.430	2.440	2.440	32,598,379
2022-09-30	2.470	2.520	2.450	2.500	2.500	30,621,670
2022-09-29	2.550	2.560	2.440	2.440	2.440	36,982,854
2022-09-28	2.590	2.610	2.520	2.530	2.530	28,242,090
2022-09-27	2.570	2.610	2.530	2.610	2.610	29,225,969
2022-09-26	2.650	2.690	2.550	2.570	2.570	42,398,887
2022-09-23	2.670	2.770	2.640	2.660	2.660	33,406,225
2022-09-22	2.740	2.800	2.690	2.690	2.690	37,335,010
2022-09-21	2.680	2.780	2.600	2.760	2.760	52,301,461
2022-09-20	2.710	2.780	2.670	2.690	2.690	35,216,766
2022-09-19	2.820	2.820	2.600	2.720	2.720	41,064,129
2022-09-16	2.950	2.950	2.780	2.790	2.790	61,258,966
2022-09-15	2.880	2.970	2.880	2.930	2.930	59,056,827
2022-09-14	2.900	2.960	2.890	2.890	2.890	34,125,216
2022-09-13	2.960	2.990	2.920	2.930	2.930	41,316,679
2022-09-09	2.900	2.990	2.890	2.960	2.960	54,613,501
2022-09-08	2.940	2.960	2.890	2.900	2.900	23,407,057
2022-09-07	2.920	2.950	2.900	2.940	2.940	32,127,657
2022-09-06	2.880	2.940	2.870	2.940	2.940	50,159,331
2022-09-05	2.830	2.890	2.820	2.870	2.870	30,743,949
2022-09-02	2.870	2.880	2.820	2.830	2.830	26,458,299
2022-09-01	2.840	2.920	2.820	2.880	2.880	45,322,268
2022-08-31	2.860	2.890	2.830	2.840	2.840	29,343,639
2022-08-30	2.820	2.880	2.820	2.860	2.860	22,559,257
2022-08-29	2.780	2.840	2.750	2.830	2.830	24,065,073
2022-08-26	2.850	2.860	2.810	2.810	2.810	22,326,037
2022-08-25	2.850	2.870	2.800	2.860	2.860	27,725,517
2022-08-24	2.900	2.930	2.830	2.830	2.830	35,522,254
2022-08-23	2.950	2.950	2.900	2.910	2.910	22,585,955
2022-08-22	2.940	2.970	2.900	2.940	2.940	33,847,830
2022-08-19	2.910	2.980	2.890	2.930	2.930	37,446,130
2022-08-18	2.950	2.960	2.900	2.910	2.910	35,448,121
2022-08-17	2.960	3.000	2.930	2.970	2.970	61,070,760
2022-08-16	2.950	3.000	2.930	2.970	2.970	54,832,257
2022-08-15	2.950	2.980	2.910	2.920	2.920	25,665,260
2022-08-12	2.920	2.980	2.900	2.960	2.960	35,113,702
2022-08-11	2.930	2.970	2.920	2.930	2.930	28,532,677
2022-08-10	2.950	3.000	2.910	2.910	2.910	42,570,954
2022-08-09	2.880	3.090	2.830	2.990	2.990	78,203,302
2022-08-08	2.870	2.990	2.860	2.910	2.910	49,592,781
2022-08-05	2.800	2.830	2.780	2.830	2.830	24,770,039

← NewerPage 17 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.