China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.270 | 3.600 | 3.260 | 3.430 | 3.430 | 95,292,606 |
| 2022-02-08 | 3.120 | 3.280 | 3.120 | 3.270 | 3.270 | 47,073,995 |
| 2022-02-07 | 3.050 | 3.170 | 3.050 | 3.150 | 3.150 | 45,338,627 |
| 2022-01-28 | 3.260 | 3.310 | 3.230 | 3.290 | 3.290 | 27,120,871 |
| 2022-01-27 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 33,269,653 |
| 2022-01-26 | 3.320 | 3.360 | 3.270 | 3.330 | 3.330 | 26,683,447 |
| 2022-01-25 | 3.430 | 3.440 | 3.280 | 3.290 | 3.290 | 43,990,920 |
| 2022-01-24 | 3.450 | 3.490 | 3.390 | 3.440 | 3.440 | 31,502,139 |
| 2022-01-21 | 3.560 | 3.600 | 3.470 | 3.480 | 3.480 | 47,035,054 |
| 2022-01-20 | 3.650 | 3.740 | 3.580 | 3.590 | 3.590 | 68,078,835 |
| 2022-01-19 | 3.520 | 3.620 | 3.520 | 3.580 | 3.580 | 46,854,601 |
| 2022-01-18 | 3.590 | 3.610 | 3.510 | 3.550 | 3.550 | 42,254,053 |
| 2022-01-17 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 28,440,475 |
| 2022-01-14 | 3.710 | 3.720 | 3.550 | 3.560 | 3.560 | 75,461,157 |
| 2022-01-13 | 3.670 | 3.850 | 3.660 | 3.730 | 3.730 | 69,228,986 |
| 2022-01-12 | 3.730 | 3.740 | 3.660 | 3.690 | 3.690 | 46,696,595 |
| 2022-01-11 | 3.760 | 3.840 | 3.730 | 3.750 | 3.750 | 59,108,569 |
| 2022-01-10 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 55,907,938 |
| 2022-01-07 | 3.690 | 3.840 | 3.680 | 3.740 | 3.740 | 79,949,650 |
| 2022-01-06 | 3.660 | 3.740 | 3.650 | 3.680 | 3.680 | 40,503,845 |
| 2022-01-05 | 3.650 | 3.730 | 3.640 | 3.670 | 3.670 | 50,104,909 |
| 2022-01-04 | 3.590 | 3.680 | 3.560 | 3.670 | 3.670 | 52,497,495 |
| 2021-12-31 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 42,441,540 |
| 2021-12-30 | 3.600 | 3.630 | 3.560 | 3.570 | 3.570 | 42,078,767 |
| 2021-12-29 | 3.620 | 3.640 | 3.570 | 3.610 | 3.610 | 52,022,618 |
| 2021-12-28 | 3.820 | 3.960 | 3.660 | 3.670 | 3.670 | 85,032,485 |
| 2021-12-27 | 3.680 | 3.740 | 3.630 | 3.650 | 3.650 | 47,808,617 |
| 2021-12-24 | 3.700 | 3.720 | 3.610 | 3.630 | 3.630 | 44,598,042 |
| 2021-12-23 | 3.730 | 3.800 | 3.660 | 3.710 | 3.710 | 62,856,327 |
| 2021-12-22 | 3.870 | 3.930 | 3.740 | 3.780 | 3.780 | 125,903,143 |
| 2021-12-21 | 3.640 | 3.950 | 3.620 | 3.930 | 3.930 | 155,463,980 |
| 2021-12-20 | 3.590 | 3.730 | 3.590 | 3.660 | 3.660 | 89,694,289 |
| 2021-12-17 | 3.550 | 3.610 | 3.510 | 3.520 | 3.520 | 50,387,852 |
| 2021-12-16 | 3.450 | 3.610 | 3.420 | 3.580 | 3.580 | 87,212,289 |
| 2021-12-15 | 3.600 | 3.760 | 3.580 | 3.610 | 3.610 | 90,803,913 |
| 2021-12-14 | 3.650 | 3.850 | 3.610 | 3.630 | 3.630 | 84,158,528 |
| 2021-12-13 | 3.800 | 3.840 | 3.640 | 3.650 | 3.650 | 164,053,676 |
| 2021-12-10 | 3.650 | 3.850 | 3.580 | 3.850 | 3.850 | 173,120,862 |
| 2021-12-09 | 3.360 | 3.510 | 3.340 | 3.500 | 3.500 | 91,327,028 |
| 2021-12-08 | 3.440 | 3.460 | 3.360 | 3.370 | 3.370 | 52,816,446 |
| 2021-12-07 | 3.500 | 3.530 | 3.380 | 3.470 | 3.470 | 81,641,719 |
| 2021-12-06 | 3.370 | 3.550 | 3.370 | 3.430 | 3.430 | 84,698,152 |
| 2021-12-03 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 39,808,755 |
| 2021-12-02 | 3.340 | 3.380 | 3.320 | 3.330 | 3.330 | 29,697,821 |
| 2021-12-01 | 3.300 | 3.370 | 3.300 | 3.340 | 3.340 | 31,707,546 |
| 2021-11-30 | 3.360 | 3.410 | 3.300 | 3.300 | 3.300 | 52,606,660 |
| 2021-11-29 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 22,480,575 |
| 2021-11-26 | 3.450 | 3.460 | 3.410 | 3.420 | 3.420 | 24,688,013 |
| 2021-11-25 | 3.470 | 3.520 | 3.450 | 3.460 | 3.460 | 20,922,830 |
| 2021-11-24 | 3.440 | 3.510 | 3.440 | 3.490 | 3.490 | 28,402,183 |
| 2021-11-23 | 3.430 | 3.480 | 3.410 | 3.460 | 3.460 | 31,251,452 |
| 2021-11-22 | 3.520 | 3.530 | 3.420 | 3.440 | 3.440 | 45,304,941 |
| 2021-11-19 | 3.440 | 3.570 | 3.430 | 3.550 | 3.550 | 33,052,819 |
| 2021-11-18 | 3.520 | 3.530 | 3.440 | 3.450 | 3.450 | 23,779,449 |
| 2021-11-17 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 17,861,260 |
| 2021-11-16 | 3.560 | 3.610 | 3.520 | 3.520 | 3.520 | 23,649,220 |
| 2021-11-15 | 3.550 | 3.610 | 3.520 | 3.580 | 3.580 | 28,919,093 |
| 2021-11-12 | 3.630 | 3.660 | 3.530 | 3.560 | 3.560 | 45,187,021 |
| 2021-11-11 | 3.470 | 3.680 | 3.460 | 3.670 | 3.670 | 68,634,860 |
| 2021-11-10 | 3.420 | 3.490 | 3.360 | 3.480 | 3.480 | 38,292,869 |
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.