China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.320	2.330	2.260	2.270	2.270	124,048,382
2025-07-24	2.280	2.340	2.240	2.320	2.320	171,340,267
2025-07-23	2.270	2.380	2.260	2.290	2.290	212,095,612
2025-07-22	2.250	2.290	2.220	2.270	2.270	122,606,518
2025-07-21	2.210	2.260	2.210	2.250	2.250	90,911,795
2025-07-18	2.230	2.250	2.210	2.220	2.220	72,123,160
2025-07-17	2.210	2.240	2.210	2.230	2.230	89,038,860
2025-07-16	2.220	2.270	2.210	2.220	2.220	124,285,950
2025-07-15	2.320	2.330	2.210	2.240	2.240	232,401,284
2025-07-14	2.330	2.420	2.300	2.330	2.330	285,169,766
2025-07-11	2.490	2.640	2.450	2.460	2.460	483,305,686
2025-07-10	2.240	2.480	2.230	2.480	2.480	339,516,872
2025-07-09	2.270	2.270	2.230	2.250	2.250	84,698,909
2025-07-08	2.250	2.270	2.230	2.270	2.270	102,425,433
2025-07-07	2.200	2.300	2.190	2.250	2.250	135,188,303
2025-07-04	2.240	2.240	2.200	2.210	2.210	75,265,090
2025-07-03	2.200	2.270	2.200	2.240	2.240	119,322,080
2025-07-02	2.210	2.230	2.180	2.210	2.210	68,239,820
2025-07-01	2.220	2.230	2.180	2.210	2.210	55,905,400
2025-06-30	2.210	2.240	2.190	2.220	2.220	70,560,990
2025-06-27	2.190	2.250	2.190	2.210	2.210	86,696,800
2025-06-26	2.220	2.240	2.190	2.200	2.200	83,684,730
2025-06-25	2.180	2.230	2.160	2.230	2.230	99,337,079
2025-06-24	2.140	2.180	2.140	2.170	2.170	62,126,320
2025-06-23	2.120	2.150	2.090	2.140	2.140	62,449,330
2025-06-20	2.130	2.150	2.120	2.130	2.130	46,545,540
2025-06-19	2.170	2.190	2.120	2.140	2.140	62,993,336
2025-06-18	2.210	2.210	2.170	2.180	2.180	61,569,080
2025-06-17	2.210	2.230	2.190	2.210	2.210	66,185,976
2025-06-16	2.190	2.250	2.190	2.220	2.220	100,290,100
2025-06-13	2.220	2.230	2.170	2.170	2.170	92,310,790
2025-06-12	2.260	2.270	2.220	2.230	2.230	83,716,370
2025-06-11	2.240	2.320	2.230	2.270	2.270	114,181,220
2025-06-10	2.260	2.280	2.210	2.250	2.250	113,292,832
2025-06-09	2.220	2.270	2.220	2.270	2.270	97,455,219
2025-06-06	2.310	2.330	2.220	2.240	2.240	176,001,607
2025-06-05	2.330	2.340	2.290	2.310	2.310	88,756,053
2025-06-04	2.290	2.350	2.280	2.330	2.330	105,841,620
2025-06-03	2.280	2.310	2.260	2.290	2.290	99,297,970
2025-05-30	2.300	2.380	2.280	2.300	2.300	136,628,900
2025-05-29	2.280	2.350	2.270	2.320	2.320	120,922,626
2025-05-28	2.370	2.380	2.280	2.290	2.290	143,009,136
2025-05-27	2.340	2.410	2.320	2.370	2.370	177,722,290
2025-05-26	2.400	2.400	2.310	2.340	2.340	213,578,370
2025-05-23	2.470	2.470	2.390	2.410	2.410	170,826,660
2025-05-22	2.580	2.620	2.480	2.490	2.490	255,304,997
2025-05-21	2.830	2.930	2.660	2.660	2.660	351,541,081
2025-05-20	3.110	3.350	2.930	2.960	2.960	484,987,944
2025-05-19	3.110	3.110	3.000	3.110	3.110	78,208,259
2025-05-16	2.590	2.830	2.590	2.830	2.830	212,610,044
2025-05-15	2.640	2.760	2.560	2.570	2.570	131,222,070
2025-05-14	2.600	2.680	2.560	2.650	2.650	126,546,950
2025-05-13	2.560	2.620	2.520	2.610	2.610	119,726,970
2025-05-12	2.420	2.610	2.400	2.550	2.550	137,247,396
2025-05-09	2.550	2.560	2.400	2.410	2.410	92,957,214
2025-05-08	2.480	2.600	2.460	2.530	2.530	114,388,549
2025-05-07	2.480	2.530	2.460	2.480	2.480	143,551,669
2025-05-06	2.410	2.460	2.370	2.440	2.440	158,183,190
2025-04-30	2.150	2.390	2.150	2.390	2.390	251,303,349
2025-04-29	2.130	2.180	2.110	2.170	2.170	63,787,695

← NewerPage 6 of 21 · 1,213 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.