China Fortune Land Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.560	1.630	1.550	1.550	1.550	353,487,167
2026-01-19	1.420	1.740	1.420	1.720	1.720	694,675,736
2026-01-16	1.580	1.580	1.580	1.580	1.580	28,687,300
2026-01-15	1.760	1.760	1.760	1.760	1.760	28,326,400
2026-01-14	1.960	1.960	1.960	1.960	1.960	100,565,300
2026-01-13	2.250	2.260	2.180	2.180	2.180	206,373,732
2026-01-12	2.280	2.300	2.230	2.240	2.240	203,638,924
2026-01-09	2.220	2.280	2.220	2.250	2.250	214,691,381
2026-01-08	2.230	2.330	2.220	2.290	2.290	217,030,128
2026-01-07	2.240	2.340	2.220	2.260	2.260	253,805,000
2026-01-06	2.200	2.240	2.180	2.230	2.230	170,706,702
2026-01-05	2.180	2.230	2.170	2.200	2.200	135,455,736
2025-12-31	2.180	2.200	2.130	2.190	2.190	149,467,347
2025-12-30	2.200	2.210	2.160	2.160	2.160	161,543,991
2025-12-29	2.260	2.310	2.210	2.220	2.220	200,310,844
2025-12-26	2.280	2.300	2.260	2.270	2.270	166,015,114
2025-12-25	2.290	2.320	2.280	2.290	2.290	146,114,228
2025-12-24	2.280	2.300	2.270	2.280	2.280	117,956,130
2025-12-23	2.320	2.340	2.270	2.280	2.280	160,389,842
2025-12-22	2.290	2.350	2.270	2.340	2.340	192,161,946
2025-12-19	2.260	2.320	2.230	2.310	2.310	243,007,992
2025-12-18	2.280	2.340	2.260	2.280	2.280	175,076,843
2025-12-17	2.300	2.330	2.260	2.300	2.300	231,134,740
2025-12-16	2.330	2.500	2.270	2.380	2.380	410,279,144
2025-12-15	2.300	2.370	2.290	2.320	2.320	242,895,760
2025-12-12	2.450	2.520	2.410	2.420	2.420	295,982,602
2025-12-11	2.650	2.680	2.440	2.460	2.460	468,854,160
2025-12-10	2.410	2.660	2.380	2.660	2.660	525,040,090
2025-12-09	2.510	2.530	2.410	2.420	2.420	259,789,417
2025-12-08	2.570	2.610	2.520	2.530	2.530	288,138,107
2025-12-05	2.500	2.630	2.460	2.570	2.570	357,398,546
2025-12-04	2.690	2.760	2.480	2.500	2.500	425,113,016
2025-12-03	2.680	2.810	2.620	2.680	2.680	693,438,928
2025-12-02	2.380	2.600	2.360	2.600	2.600	423,659,047
2025-12-01	2.380	2.440	2.350	2.360	2.360	302,714,958
2025-11-28	2.380	2.420	2.330	2.400	2.400	341,722,836
2025-11-27	2.340	2.480	2.280	2.440	2.440	489,278,847
2025-11-26	2.430	2.500	2.360	2.390	2.390	508,291,723
2025-11-25	2.300	2.680	2.300	2.500	2.500	634,650,284
2025-11-24	2.540	2.640	2.540	2.540	2.540	172,204,900
2025-11-21	2.830	2.970	2.820	2.820	2.820	344,000,620
2025-11-20	3.400	3.570	3.100	3.130	3.130	868,711,711
2025-11-19	3.110	3.640	3.010	3.440	3.440	1,124,036,974
2025-11-18	3.160	3.310	2.720	3.310	3.310	1,124,697,821
2025-11-17	3.010	3.010	3.010	3.010	3.010	62,531,951
2025-11-14	2.740	2.740	2.740	2.740	2.740	59,245,995
2025-11-13	2.240	2.490	2.210	2.490	2.490	327,992,601
2025-11-12	2.270	2.330	2.230	2.260	2.260	159,462,710
2025-11-11	2.220	2.330	2.210	2.280	2.280	215,705,312
2025-11-10	2.160	2.240	2.150	2.230	2.230	146,590,434
2025-11-07	2.150	2.180	2.140	2.170	2.170	93,903,720
2025-11-06	2.200	2.220	2.140	2.160	2.160	145,824,940
2025-11-05	2.180	2.260	2.160	2.200	2.200	244,442,473
2025-11-04	2.140	2.370	2.110	2.230	2.230	366,497,242
2025-11-03	2.120	2.150	2.110	2.150	2.150	62,947,315
2025-10-31	2.120	2.150	2.110	2.120	2.120	86,753,203
2025-10-30	2.180	2.200	2.130	2.130	2.130	95,221,125
2025-10-29	2.130	2.270	2.120	2.200	2.200	187,475,775
2025-10-28	2.100	2.150	2.100	2.140	2.140	85,822,460
2025-10-27	2.120	2.130	2.100	2.110	2.110	70,393,169

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.