China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 21,124,513 |
| 2021-11-08 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 19,087,227 |
| 2021-11-05 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 26,898,584 |
| 2021-11-04 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 18,429,983 |
| 2021-11-03 | 3.510 | 3.570 | 3.500 | 3.560 | 3.560 | 20,582,651 |
| 2021-11-02 | 3.630 | 3.670 | 3.480 | 3.500 | 3.500 | 36,325,176 |
| 2021-11-01 | 3.640 | 3.710 | 3.610 | 3.650 | 3.650 | 21,288,530 |
| 2021-10-29 | 3.530 | 3.690 | 3.520 | 3.680 | 3.680 | 35,117,850 |
| 2021-10-28 | 3.690 | 3.710 | 3.560 | 3.570 | 3.570 | 38,320,410 |
| 2021-10-27 | 3.810 | 3.820 | 3.680 | 3.700 | 3.700 | 35,210,415 |
| 2021-10-26 | 3.930 | 3.950 | 3.810 | 3.810 | 3.810 | 36,762,983 |
| 2021-10-25 | 3.920 | 3.990 | 3.850 | 3.920 | 3.920 | 48,538,204 |
| 2021-10-22 | 4.000 | 4.190 | 3.980 | 4.030 | 4.030 | 61,248,485 |
| 2021-10-21 | 3.910 | 4.080 | 3.870 | 4.000 | 4.000 | 64,108,487 |
| 2021-10-20 | 3.830 | 3.930 | 3.790 | 3.890 | 3.890 | 36,631,645 |
| 2021-10-19 | 3.850 | 3.860 | 3.810 | 3.830 | 3.830 | 24,603,486 |
| 2021-10-18 | 3.890 | 3.900 | 3.800 | 3.870 | 3.870 | 32,313,063 |
| 2021-10-15 | 4.010 | 4.020 | 3.860 | 3.860 | 3.860 | 53,023,215 |
| 2021-10-14 | 4.030 | 4.080 | 4.010 | 4.050 | 4.050 | 25,629,620 |
← NewerPage 21 of 21 · 1,219 trading days
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.