China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.790 | 2.810 | 2.750 | 2.800 | 2.800 | 20,309,973 |
| 2022-08-03 | 2.820 | 2.860 | 2.760 | 2.780 | 2.780 | 26,833,923 |
| 2022-08-02 | 2.890 | 2.890 | 2.750 | 2.820 | 2.820 | 49,512,703 |
| 2022-08-01 | 2.920 | 2.930 | 2.890 | 2.900 | 2.900 | 25,900,589 |
| 2022-07-29 | 3.040 | 3.040 | 2.930 | 2.940 | 2.940 | 42,220,061 |
| 2022-07-28 | 2.990 | 3.070 | 2.980 | 3.030 | 3.030 | 43,295,829 |
| 2022-07-27 | 3.050 | 3.070 | 2.980 | 3.000 | 3.000 | 52,655,751 |
| 2022-07-26 | 2.920 | 3.100 | 2.900 | 3.080 | 3.080 | 88,543,171 |
| 2022-07-25 | 2.890 | 2.990 | 2.880 | 2.930 | 2.930 | 44,073,277 |
| 2022-07-22 | 2.910 | 2.930 | 2.860 | 2.880 | 2.880 | 28,060,074 |
| 2022-07-21 | 2.910 | 2.950 | 2.880 | 2.910 | 2.910 | 31,180,458 |
| 2022-07-20 | 2.940 | 2.960 | 2.900 | 2.910 | 2.910 | 26,004,024 |
| 2022-07-19 | 2.940 | 2.970 | 2.910 | 2.940 | 2.940 | 31,815,688 |
| 2022-07-18 | 2.800 | 3.000 | 2.790 | 2.960 | 2.960 | 52,880,112 |
| 2022-07-15 | 2.980 | 2.980 | 2.770 | 2.850 | 2.850 | 70,790,967 |
| 2022-07-14 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 49,459,640 |
| 2022-07-13 | 3.070 | 3.160 | 3.060 | 3.110 | 3.110 | 39,166,863 |
| 2022-07-12 | 3.100 | 3.110 | 3.050 | 3.080 | 3.080 | 40,672,247 |
| 2022-07-11 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 33,082,361 |
| 2022-07-08 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 39,365,765 |
| 2022-07-07 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 51,152,890 |
| 2022-07-06 | 3.150 | 3.390 | 3.100 | 3.220 | 3.220 | 109,772,002 |
| 2022-07-05 | 3.190 | 3.210 | 3.120 | 3.140 | 3.140 | 36,966,302 |
| 2022-07-04 | 3.160 | 3.160 | 3.120 | 3.160 | 3.160 | 36,851,771 |
| 2022-07-01 | 3.190 | 3.230 | 3.150 | 3.160 | 3.160 | 49,918,613 |
| 2022-06-30 | 3.250 | 3.270 | 3.180 | 3.200 | 3.200 | 65,906,892 |
| 2022-06-29 | 3.160 | 3.260 | 3.140 | 3.230 | 3.230 | 103,185,680 |
| 2022-06-28 | 3.150 | 3.170 | 3.110 | 3.170 | 3.170 | 48,099,124 |
| 2022-06-27 | 3.160 | 3.180 | 3.130 | 3.150 | 3.150 | 52,678,214 |
| 2022-06-24 | 3.170 | 3.170 | 3.130 | 3.150 | 3.150 | 43,532,435 |
| 2022-06-23 | 3.160 | 3.210 | 3.130 | 3.170 | 3.170 | 69,911,298 |
| 2022-06-22 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 76,281,480 |
| 2022-06-21 | 3.330 | 3.410 | 3.240 | 3.270 | 3.270 | 98,756,937 |
| 2022-06-20 | 3.290 | 3.350 | 3.250 | 3.290 | 3.290 | 64,955,538 |
| 2022-06-17 | 3.320 | 3.360 | 3.230 | 3.260 | 3.260 | 84,462,518 |
| 2022-06-16 | 3.350 | 3.430 | 3.320 | 3.340 | 3.340 | 104,809,660 |
| 2022-06-15 | 3.400 | 3.680 | 3.370 | 3.380 | 3.380 | 225,401,804 |
| 2022-06-14 | 3.100 | 3.440 | 3.090 | 3.440 | 3.440 | 188,472,201 |
| 2022-06-13 | 3.160 | 3.200 | 3.100 | 3.130 | 3.130 | 44,077,781 |
| 2022-06-10 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 42,674,776 |
| 2022-06-09 | 3.250 | 3.290 | 3.170 | 3.180 | 3.180 | 57,594,573 |
| 2022-06-08 | 3.290 | 3.300 | 3.160 | 3.250 | 3.250 | 61,399,335 |
| 2022-06-07 | 3.250 | 3.300 | 3.240 | 3.290 | 3.290 | 61,511,892 |
| 2022-06-06 | 3.220 | 3.260 | 3.180 | 3.250 | 3.250 | 51,754,353 |
| 2022-06-02 | 3.320 | 3.330 | 3.230 | 3.250 | 3.250 | 60,775,333 |
| 2022-06-01 | 3.330 | 3.400 | 3.300 | 3.350 | 3.350 | 53,520,230 |
| 2022-05-31 | 3.340 | 3.390 | 3.290 | 3.330 | 3.330 | 48,965,822 |
| 2022-05-30 | 3.380 | 3.430 | 3.250 | 3.350 | 3.350 | 71,992,982 |
| 2022-05-27 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 57,540,124 |
| 2022-05-26 | 3.430 | 3.480 | 3.370 | 3.400 | 3.400 | 76,955,603 |
| 2022-05-25 | 3.350 | 3.440 | 3.350 | 3.400 | 3.400 | 57,248,873 |
| 2022-05-24 | 3.560 | 3.570 | 3.360 | 3.370 | 3.370 | 99,689,890 |
| 2022-05-23 | 3.560 | 3.590 | 3.520 | 3.550 | 3.550 | 62,007,820 |
| 2022-05-20 | 3.610 | 3.650 | 3.540 | 3.570 | 3.570 | 93,301,351 |
| 2022-05-19 | 3.480 | 3.650 | 3.440 | 3.640 | 3.640 | 144,946,731 |
| 2022-05-18 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 86,993,468 |
| 2022-05-17 | 3.620 | 3.670 | 3.510 | 3.580 | 3.580 | 119,832,835 |
| 2022-05-16 | 3.800 | 3.830 | 3.650 | 3.680 | 3.680 | 190,292,535 |
| 2022-05-13 | 3.510 | 3.850 | 3.430 | 3.740 | 3.740 | 263,888,247 |
| 2022-05-12 | 3.590 | 3.650 | 3.460 | 3.510 | 3.510 | 159,638,536 |
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.