China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.680 | 3.860 | 3.600 | 3.600 | 3.600 | 258,820,758 |
| 2022-05-10 | 3.980 | 4.120 | 3.760 | 3.800 | 3.800 | 350,432,138 |
| 2022-05-09 | 3.590 | 3.990 | 3.550 | 3.990 | 3.990 | 255,024,624 |
| 2022-05-06 | 3.510 | 3.630 | 3.410 | 3.630 | 3.630 | 277,187,771 |
| 2022-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 18,822,533 |
| 2022-04-29 | 2.940 | 3.020 | 2.900 | 3.000 | 3.000 | 109,201,939 |
| 2022-04-28 | 2.890 | 2.990 | 2.840 | 2.940 | 2.940 | 88,823,343 |
| 2022-04-27 | 2.800 | 2.890 | 2.760 | 2.880 | 2.880 | 81,753,781 |
| 2022-04-26 | 2.920 | 3.030 | 2.860 | 2.890 | 2.890 | 101,492,498 |
| 2022-04-25 | 3.010 | 3.180 | 2.860 | 2.880 | 2.880 | 105,778,379 |
| 2022-04-22 | 3.090 | 3.170 | 3.060 | 3.110 | 3.110 | 72,851,650 |
| 2022-04-21 | 3.250 | 3.300 | 3.110 | 3.140 | 3.140 | 100,756,072 |
| 2022-04-20 | 3.490 | 3.490 | 3.250 | 3.290 | 3.290 | 112,020,922 |
| 2022-04-19 | 3.420 | 3.480 | 3.320 | 3.470 | 3.470 | 108,080,945 |
| 2022-04-18 | 3.480 | 3.600 | 3.380 | 3.420 | 3.420 | 124,048,087 |
| 2022-04-15 | 3.630 | 3.760 | 3.500 | 3.540 | 3.540 | 148,372,296 |
| 2022-04-14 | 3.550 | 3.740 | 3.550 | 3.690 | 3.690 | 141,689,792 |
| 2022-04-13 | 3.630 | 3.710 | 3.460 | 3.510 | 3.510 | 170,157,728 |
| 2022-04-12 | 3.830 | 3.970 | 3.680 | 3.700 | 3.700 | 196,020,844 |
| 2022-04-11 | 4.100 | 4.120 | 3.910 | 3.910 | 3.910 | 152,462,929 |
| 2022-04-08 | 4.070 | 4.390 | 4.010 | 4.340 | 4.340 | 255,110,135 |
| 2022-04-07 | 4.600 | 4.600 | 4.170 | 4.180 | 4.180 | 358,253,068 |
| 2022-04-06 | 4.630 | 4.630 | 4.460 | 4.630 | 4.630 | 172,905,016 |
| 2022-04-01 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 88,532,309 |
| 2022-03-31 | 3.670 | 3.950 | 3.650 | 3.830 | 3.830 | 267,190,866 |
| 2022-03-30 | 3.600 | 3.950 | 3.520 | 3.730 | 3.730 | 319,761,733 |
| 2022-03-29 | 4.100 | 4.150 | 3.690 | 3.690 | 3.690 | 405,049,688 |
| 2022-03-28 | 3.880 | 4.100 | 3.760 | 4.100 | 4.100 | 257,444,153 |
| 2022-03-25 | 3.330 | 3.730 | 3.250 | 3.730 | 3.730 | 280,591,612 |
| 2022-03-24 | 3.420 | 3.520 | 3.350 | 3.390 | 3.390 | 188,285,377 |
| 2022-03-23 | 3.530 | 3.830 | 3.450 | 3.550 | 3.550 | 338,811,487 |
| 2022-03-22 | 3.160 | 3.520 | 3.080 | 3.520 | 3.520 | 231,927,696 |
| 2022-03-21 | 2.910 | 3.200 | 2.870 | 3.200 | 3.200 | 175,106,488 |
| 2022-03-18 | 2.750 | 2.940 | 2.730 | 2.910 | 2.910 | 69,117,417 |
| 2022-03-17 | 2.830 | 2.910 | 2.770 | 2.810 | 2.810 | 74,202,240 |
| 2022-03-16 | 2.660 | 2.730 | 2.550 | 2.710 | 2.710 | 58,632,473 |
| 2022-03-15 | 2.850 | 2.850 | 2.620 | 2.620 | 2.620 | 62,898,405 |
| 2022-03-14 | 2.920 | 2.970 | 2.850 | 2.860 | 2.860 | 25,525,370 |
| 2022-03-11 | 2.890 | 2.960 | 2.840 | 2.950 | 2.950 | 26,611,763 |
| 2022-03-10 | 2.930 | 2.960 | 2.900 | 2.930 | 2.930 | 24,903,205 |
| 2022-03-09 | 2.990 | 3.010 | 2.750 | 2.890 | 2.890 | 44,821,208 |
| 2022-03-08 | 3.080 | 3.090 | 2.980 | 2.980 | 2.980 | 40,353,292 |
| 2022-03-07 | 3.140 | 3.190 | 3.080 | 3.090 | 3.090 | 38,324,673 |
| 2022-03-04 | 3.150 | 3.160 | 3.090 | 3.130 | 3.130 | 27,152,081 |
| 2022-03-03 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 28,770,329 |
| 2022-03-02 | 3.120 | 3.170 | 3.110 | 3.140 | 3.140 | 21,727,123 |
| 2022-03-01 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 16,433,518 |
| 2022-02-28 | 3.120 | 3.130 | 3.070 | 3.100 | 3.100 | 19,808,944 |
| 2022-02-25 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 20,522,524 |
| 2022-02-24 | 3.190 | 3.220 | 3.070 | 3.100 | 3.100 | 50,884,848 |
| 2022-02-23 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 25,086,701 |
| 2022-02-22 | 3.230 | 3.270 | 3.170 | 3.190 | 3.190 | 41,211,628 |
| 2022-02-21 | 3.220 | 3.280 | 3.200 | 3.270 | 3.270 | 41,133,212 |
| 2022-02-18 | 3.160 | 3.250 | 3.150 | 3.240 | 3.240 | 32,405,832 |
| 2022-02-17 | 3.180 | 3.210 | 3.150 | 3.190 | 3.190 | 30,750,726 |
| 2022-02-16 | 3.220 | 3.240 | 3.160 | 3.190 | 3.190 | 39,734,813 |
| 2022-02-15 | 3.260 | 3.280 | 3.180 | 3.210 | 3.210 | 35,514,575 |
| 2022-02-14 | 3.350 | 3.360 | 3.270 | 3.280 | 3.280 | 36,560,019 |
| 2022-02-11 | 3.420 | 3.510 | 3.360 | 3.370 | 3.370 | 50,324,516 |
| 2022-02-10 | 3.400 | 3.450 | 3.340 | 3.400 | 3.400 | 50,546,722 |
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.