China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 27,330,647 |
| 2026-07-21 | 1.090 | 1.090 | 1.040 | 1.060 | 1.060 | 55,466,339 |
| 2026-07-20 | 1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 42,809,050 |
| 2026-07-17 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 47,727,159 |
| 2026-07-16 | 1.110 | 1.170 | 1.100 | 1.130 | 1.130 | 53,502,340 |
| 2026-07-15 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 30,615,840 |
| 2026-07-14 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 34,952,280 |
| 2026-07-13 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 47,502,930 |
| 2026-07-10 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 46,530,320 |
| 2026-07-09 | 1.170 | 1.200 | 1.140 | 1.160 | 1.160 | 45,607,520 |
| 2026-07-08 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 35,195,377 |
| 2026-07-07 | 1.210 | 1.210 | 1.140 | 1.150 | 1.150 | 53,501,810 |
| 2026-07-06 | 1.220 | 1.260 | 1.190 | 1.220 | 1.220 | 50,870,009 |
| 2026-07-03 | 1.210 | 1.240 | 1.180 | 1.220 | 1.220 | 64,197,003 |
| 2026-07-02 | 1.150 | 1.220 | 1.140 | 1.210 | 1.210 | 66,156,324 |
| 2026-07-01 | 1.110 | 1.170 | 1.110 | 1.160 | 1.160 | 58,114,372 |
| 2026-06-30 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 57,739,190 |
| 2026-06-29 | 1.160 | 1.200 | 1.130 | 1.150 | 1.150 | 53,065,694 |
| 2026-06-26 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 49,279,395 |
| 2026-06-25 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 58,541,114 |
| 2026-06-24 | 1.250 | 1.280 | 1.210 | 1.220 | 1.220 | 49,417,980 |
| 2026-06-23 | 1.250 | 1.300 | 1.240 | 1.270 | 1.270 | 42,763,187 |
| 2026-06-22 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 54,054,108 |
| 2026-06-18 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 47,955,508 |
| 2026-06-17 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 67,463,400 |
| 2026-06-16 | 1.350 | 1.360 | 1.310 | 1.330 | 1.330 | 61,897,310 |
| 2026-06-15 | 1.290 | 1.370 | 1.290 | 1.340 | 1.340 | 85,580,146 |
| 2026-06-12 | 1.240 | 1.340 | 1.240 | 1.330 | 1.330 | 110,547,368 |
| 2026-06-11 | 1.430 | 1.430 | 1.290 | 1.290 | 1.290 | 178,993,722 |
| 2026-06-10 | 1.370 | 1.370 | 1.300 | 1.360 | 1.360 | 129,848,460 |
| 2026-06-09 | 1.290 | 1.350 | 1.280 | 1.350 | 1.350 | 127,626,240 |
| 2026-06-08 | 1.220 | 1.300 | 1.200 | 1.290 | 1.290 | 113,966,020 |
| 2026-06-05 | 1.230 | 1.270 | 1.210 | 1.240 | 1.240 | 82,613,230 |
| 2026-06-04 | 1.210 | 1.280 | 1.200 | 1.250 | 1.250 | 109,817,041 |
| 2026-06-03 | 1.260 | 1.280 | 1.210 | 1.220 | 1.220 | 89,241,798 |
| 2026-06-02 | 1.240 | 1.270 | 1.200 | 1.270 | 1.270 | 107,707,335 |
| 2026-06-01 | 1.300 | 1.330 | 1.250 | 1.260 | 1.260 | 139,041,075 |
| 2026-05-29 | 1.330 | 1.340 | 1.260 | 1.280 | 1.280 | 161,332,968 |
| 2026-05-28 | 1.220 | 1.280 | 1.200 | 1.280 | 1.280 | 140,479,466 |
| 2026-05-27 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 144,972,599 |
| 2026-05-26 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 69,594,604 |
| 2026-05-25 | 1.140 | 1.190 | 1.130 | 1.160 | 1.160 | 102,688,920 |
| 2026-05-22 | 1.080 | 1.150 | 1.080 | 1.140 | 1.140 | 76,743,378 |
| 2026-05-21 | 1.130 | 1.140 | 1.090 | 1.100 | 1.100 | 98,663,240 |
| 2026-05-20 | 1.130 | 1.170 | 1.110 | 1.150 | 1.150 | 161,530,948 |
| 2026-05-19 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 48,587,530 |
| 2026-05-18 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 111,430,360 |
| 2026-05-15 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 100,341,911 |
| 2026-05-14 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 127,202,155 |
| 2026-05-13 | 1.180 | 1.190 | 1.130 | 1.160 | 1.160 | 143,511,840 |
| 2026-05-12 | 1.100 | 1.150 | 1.070 | 1.150 | 1.150 | 183,213,526 |
| 2026-05-11 | 1.110 | 1.160 | 1.100 | 1.110 | 1.110 | 235,586,923 |
| 2026-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 105,076,500 |
| 2026-05-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,294,700 |
| 2026-05-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 8,749,300 |
| 2026-04-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-04-29 | 1.230 | 1.300 | 1.220 | 1.280 | 1.280 | 150,857,900 |
| 2026-04-28 | 1.220 | 1.300 | 1.220 | 1.240 | 1.240 | 97,500,920 |
| 2026-04-27 | 1.250 | 1.260 | 1.210 | 1.240 | 1.240 | 95,121,083 |
| 2026-04-24 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 56,229,720 |
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.