China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.130	2.160	2.100	2.110	2.110	93,045,737
2025-10-23	2.170	2.190	2.120	2.140	2.140	99,062,950
2025-10-22	2.130	2.250	2.130	2.190	2.190	192,094,859
2025-10-21	2.080	2.140	2.080	2.130	2.130	101,552,414
2025-10-20	2.090	2.110	2.080	2.090	2.090	51,108,140
2025-10-17	2.110	2.130	2.080	2.090	2.090	69,371,360
2025-10-16	2.130	2.140	2.100	2.110	2.110	76,076,394
2025-10-15	2.130	2.150	2.110	2.140	2.140	71,963,577
2025-10-14	2.120	2.170	2.120	2.130	2.130	97,215,680
2025-10-13	2.100	2.140	2.070	2.130	2.130	68,531,068
2025-10-10	2.120	2.180	2.120	2.140	2.140	100,775,655
2025-10-09	2.150	2.160	2.110	2.130	2.130	71,462,445
2025-09-30	2.130	2.160	2.120	2.150	2.150	77,305,642
2025-09-29	2.130	2.140	2.090	2.140	2.140	76,503,365
2025-09-26	2.120	2.150	2.110	2.110	2.110	82,773,923
2025-09-25	2.140	2.160	2.120	2.120	2.120	93,361,523
2025-09-24	2.100	2.200	2.080	2.150	2.150	128,979,331
2025-09-23	2.220	2.230	2.080	2.130	2.130	215,253,477
2025-09-22	2.270	2.280	2.200	2.240	2.240	142,494,699
2025-09-19	2.390	2.410	2.240	2.300	2.300	225,060,500
2025-09-18	2.460	2.570	2.340	2.370	2.370	318,719,147
2025-09-17	2.490	2.490	2.410	2.450	2.450	252,601,812
2025-09-16	2.370	2.550	2.360	2.480	2.480	408,818,669
2025-09-15	2.410	2.510	2.320	2.390	2.390	464,632,823
2025-09-12	2.210	2.430	2.210	2.430	2.430	372,604,774
2025-09-11	2.180	2.210	2.150	2.210	2.210	92,915,212
2025-09-10	2.190	2.220	2.180	2.190	2.190	79,839,806
2025-09-09	2.170	2.210	2.160	2.190	2.190	116,684,100
2025-09-08	2.150	2.200	2.150	2.170	2.170	62,089,423
2025-09-05	2.140	2.160	2.130	2.150	2.150	46,314,164
2025-09-04	2.150	2.160	2.130	2.150	2.150	59,512,260
2025-09-03	2.180	2.200	2.150	2.150	2.150	70,563,320
2025-09-02	2.180	2.220	2.160	2.180	2.180	89,407,501
2025-09-01	2.170	2.210	2.150	2.190	2.190	79,461,243
2025-08-29	2.190	2.220	2.170	2.180	2.180	70,240,336
2025-08-28	2.180	2.200	2.150	2.190	2.190	93,115,656
2025-08-27	2.240	2.250	2.180	2.180	2.180	157,252,068
2025-08-26	2.260	2.270	2.220	2.250	2.250	151,886,930
2025-08-25	2.210	2.350	2.210	2.300	2.300	290,413,657
2025-08-22	2.230	2.230	2.190	2.220	2.220	91,669,851
2025-08-21	2.250	2.270	2.220	2.230	2.230	97,264,253
2025-08-20	2.250	2.270	2.220	2.250	2.250	103,748,020
2025-08-19	2.210	2.350	2.200	2.270	2.270	204,069,441
2025-08-18	2.200	2.220	2.180	2.210	2.210	97,177,961
2025-08-15	2.200	2.220	2.180	2.210	2.210	90,647,773
2025-08-14	2.170	2.280	2.160	2.220	2.220	160,532,257
2025-08-13	2.170	2.190	2.160	2.170	2.170	76,458,875
2025-08-12	2.180	2.200	2.160	2.170	2.170	58,549,990
2025-08-11	2.160	2.200	2.150	2.180	2.180	70,943,140
2025-08-08	2.200	2.200	2.170	2.180	2.180	49,201,309
2025-08-07	2.190	2.210	2.180	2.200	2.200	52,056,100
2025-08-06	2.200	2.210	2.170	2.200	2.200	60,134,310
2025-08-05	2.190	2.220	2.180	2.210	2.210	50,317,380
2025-08-04	2.160	2.190	2.150	2.190	2.190	46,167,590
2025-08-01	2.170	2.190	2.160	2.180	2.180	46,170,180
2025-07-31	2.220	2.230	2.170	2.170	2.170	98,204,280
2025-07-30	2.260	2.290	2.220	2.230	2.230	102,646,022
2025-07-29	2.250	2.270	2.220	2.270	2.270	102,074,230
2025-07-28	2.270	2.300	2.240	2.260	2.260	93,858,771
2025-07-25	2.320	2.330	2.260	2.270	2.270	124,048,382

← NewerPage 5 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.