China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1.280 | 1.320 | 1.250 | 1.300 | 1.300 | 115,405,509 |
| 2026-04-22 | 1.310 | 1.320 | 1.270 | 1.280 | 1.280 | 103,185,076 |
| 2026-04-21 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 72,275,480 |
| 2026-04-20 | 1.340 | 1.350 | 1.310 | 1.350 | 1.350 | 90,276,637 |
| 2026-04-17 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 92,306,420 |
| 2026-04-16 | 1.380 | 1.390 | 1.330 | 1.370 | 1.370 | 151,278,459 |
| 2026-04-15 | 1.380 | 1.510 | 1.370 | 1.400 | 1.400 | 268,240,481 |
| 2026-04-14 | 1.340 | 1.430 | 1.340 | 1.370 | 1.370 | 175,600,989 |
| 2026-04-13 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 93,662,902 |
| 2026-04-10 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 90,039,045 |
| 2026-04-09 | 1.360 | 1.390 | 1.320 | 1.330 | 1.330 | 126,792,851 |
| 2026-04-08 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 133,758,304 |
| 2026-04-07 | 1.350 | 1.360 | 1.300 | 1.320 | 1.320 | 125,556,349 |
| 2026-04-03 | 1.310 | 1.450 | 1.250 | 1.390 | 1.390 | 216,603,955 |
| 2026-04-02 | 1.390 | 1.390 | 1.310 | 1.320 | 1.320 | 132,988,802 |
| 2026-04-01 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 80,198,670 |
| 2026-03-31 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 84,086,931 |
| 2026-03-30 | 1.410 | 1.430 | 1.390 | 1.410 | 1.410 | 92,136,249 |
| 2026-03-27 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 53,538,950 |
| 2026-03-26 | 1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 75,322,960 |
| 2026-03-25 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 97,132,719 |
| 2026-03-24 | 1.450 | 1.450 | 1.370 | 1.450 | 1.450 | 126,456,364 |
| 2026-03-23 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 125,112,088 |
| 2026-03-20 | 1.500 | 1.520 | 1.450 | 1.460 | 1.460 | 131,753,515 |
| 2026-03-19 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 147,350,630 |
| 2026-03-18 | 1.610 | 1.620 | 1.550 | 1.570 | 1.570 | 244,557,670 |
| 2026-03-17 | 1.570 | 1.730 | 1.560 | 1.660 | 1.660 | 401,304,051 |
| 2026-03-16 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 78,552,116 |
| 2026-03-13 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 86,574,300 |
| 2026-03-12 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 75,241,040 |
| 2026-03-11 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 65,609,370 |
| 2026-03-10 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 58,155,183 |
| 2026-03-09 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 81,966,360 |
| 2026-03-06 | 1.560 | 1.610 | 1.540 | 1.600 | 1.600 | 99,090,890 |
| 2026-03-05 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 83,025,350 |
| 2026-03-04 | 1.510 | 1.560 | 1.490 | 1.550 | 1.550 | 88,565,001 |
| 2026-03-03 | 1.600 | 1.620 | 1.540 | 1.540 | 1.540 | 156,070,741 |
| 2026-03-02 | 1.720 | 1.720 | 1.610 | 1.620 | 1.620 | 188,055,334 |
| 2026-02-27 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 138,530,878 |
| 2026-02-26 | 1.750 | 1.770 | 1.660 | 1.670 | 1.670 | 164,110,596 |
| 2026-02-25 | 1.670 | 1.790 | 1.670 | 1.750 | 1.750 | 171,105,997 |
| 2026-02-24 | 1.630 | 1.680 | 1.620 | 1.670 | 1.670 | 120,086,429 |
| 2026-02-13 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 96,868,911 |
| 2026-02-12 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 123,736,725 |
| 2026-02-11 | 1.700 | 1.720 | 1.660 | 1.660 | 1.660 | 104,915,694 |
| 2026-02-10 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 128,440,699 |
| 2026-02-09 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 202,531,396 |
| 2026-02-06 | 1.680 | 1.710 | 1.630 | 1.680 | 1.680 | 161,511,473 |
| 2026-02-05 | 1.640 | 1.700 | 1.620 | 1.660 | 1.660 | 189,320,220 |
| 2026-02-04 | 1.580 | 1.690 | 1.530 | 1.680 | 1.680 | 303,639,518 |
| 2026-02-03 | 1.600 | 1.680 | 1.600 | 1.630 | 1.630 | 357,555,206 |
| 2026-02-02 | 1.580 | 1.610 | 1.530 | 1.530 | 1.530 | 130,683,384 |
| 2026-01-30 | 1.650 | 1.650 | 1.550 | 1.560 | 1.560 | 192,669,204 |
| 2026-01-29 | 1.640 | 1.700 | 1.610 | 1.650 | 1.650 | 216,761,319 |
| 2026-01-28 | 1.690 | 1.710 | 1.630 | 1.630 | 1.630 | 184,469,800 |
| 2026-01-27 | 1.790 | 1.810 | 1.650 | 1.710 | 1.710 | 251,589,290 |
| 2026-01-26 | 1.850 | 1.910 | 1.760 | 1.770 | 1.770 | 453,228,777 |
| 2026-01-23 | 1.660 | 1.770 | 1.660 | 1.770 | 1.770 | 270,060,322 |
| 2026-01-22 | 1.570 | 1.630 | 1.510 | 1.610 | 1.610 | 248,586,222 |
| 2026-01-21 | 1.550 | 1.640 | 1.550 | 1.570 | 1.570 | 244,076,340 |
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.