China Fortune Land Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.240	2.240	2.120	2.140	2.140	104,259,258
2025-04-25	2.270	2.360	2.260	2.260	2.260	129,150,920
2025-04-24	2.250	2.300	2.220	2.280	2.280	91,530,544
2025-04-23	2.300	2.320	2.250	2.250	2.250	77,667,493
2025-04-22	2.260	2.390	2.260	2.310	2.310	121,707,270
2025-04-21	2.240	2.310	2.210	2.290	2.290	96,500,703
2025-04-18	2.240	2.320	2.180	2.280	2.280	120,162,500
2025-04-17	2.180	2.350	2.150	2.270	2.270	154,334,817
2025-04-16	2.170	2.300	2.160	2.180	2.180	99,263,260
2025-04-15	2.200	2.210	2.150	2.190	2.190	53,440,144
2025-04-14	2.200	2.220	2.180	2.200	2.200	65,448,104
2025-04-11	2.180	2.210	2.140	2.190	2.190	83,946,513
2025-04-10	2.080	2.210	2.060	2.170	2.170	119,215,133
2025-04-09	1.950	2.120	1.850	2.090	2.090	141,323,823
2025-04-08	1.910	2.060	1.910	2.010	2.010	110,736,313
2025-04-07	2.140	2.140	2.030	2.030	2.030	66,191,260
2025-04-03	2.220	2.280	2.210	2.250	2.250	46,870,580
2025-04-02	2.230	2.270	2.210	2.240	2.240	43,908,600
2025-04-01	2.250	2.270	2.230	2.230	2.230	40,117,980
2025-03-31	2.300	2.310	2.220	2.250	2.250	53,216,460
2025-03-28	2.320	2.330	2.280	2.290	2.290	44,187,410
2025-03-27	2.380	2.380	2.310	2.330	2.330	53,647,737
2025-03-26	2.320	2.400	2.310	2.390	2.390	81,612,763
2025-03-25	2.310	2.330	2.280	2.320	2.320	59,888,380
2025-03-24	2.360	2.360	2.270	2.310	2.310	80,304,076
2025-03-21	2.400	2.410	2.360	2.360	2.360	63,312,803
2025-03-20	2.390	2.430	2.380	2.410	2.410	61,819,220
2025-03-19	2.430	2.440	2.390	2.400	2.400	67,633,493
2025-03-18	2.460	2.480	2.420	2.440	2.440	74,544,770
2025-03-17	2.470	2.540	2.460	2.460	2.460	108,945,518
2025-03-14	2.370	2.450	2.370	2.440	2.440	97,191,124
2025-03-13	2.460	2.460	2.360	2.380	2.380	96,313,110
2025-03-12	2.460	2.500	2.450	2.460	2.460	78,884,040
2025-03-11	2.410	2.460	2.400	2.460	2.460	76,837,288
2025-03-10	2.480	2.520	2.460	2.460	2.460	73,178,200
2025-03-07	2.540	2.550	2.460	2.470	2.470	134,259,084
2025-03-06	2.500	2.590	2.500	2.560	2.560	139,090,843
2025-03-05	2.560	2.580	2.490	2.520	2.520	129,116,530
2025-03-04	2.630	2.630	2.560	2.580	2.580	127,112,394
2025-03-03	2.630	2.720	2.590	2.650	2.650	174,812,689
2025-02-28	2.640	2.750	2.570	2.670	2.670	224,736,013
2025-02-27	2.730	2.770	2.610	2.650	2.650	179,911,774
2025-02-26	2.640	2.780	2.610	2.720	2.720	230,557,838
2025-02-25	2.570	2.760	2.520	2.650	2.650	230,868,894
2025-02-24	2.570	2.670	2.550	2.610	2.610	165,805,942
2025-02-21	2.590	2.650	2.520	2.610	2.610	165,452,740
2025-02-20	2.590	2.620	2.530	2.580	2.580	124,816,678
2025-02-19	2.560	2.620	2.510	2.600	2.600	153,847,600
2025-02-18	2.740	2.750	2.540	2.560	2.560	228,872,404
2025-02-17	2.670	2.850	2.660	2.760	2.760	257,565,496
2025-02-14	2.840	2.930	2.660	2.700	2.700	405,869,097
2025-02-13	2.550	2.830	2.520	2.830	2.830	360,280,205
2025-02-12	2.410	2.600	2.410	2.570	2.570	301,483,550
2025-02-11	2.500	2.530	2.380	2.400	2.400	135,921,601
2025-02-10	2.380	2.490	2.370	2.480	2.480	187,058,995
2025-02-07	2.280	2.440	2.270	2.380	2.380	207,112,891
2025-02-06	2.260	2.290	2.180	2.280	2.280	126,729,009
2025-02-05	2.260	2.280	2.220	2.260	2.260	96,160,840
2025-01-27	2.310	2.340	2.220	2.230	2.230	107,040,366
2025-01-24	2.340	2.350	2.270	2.310	2.310	98,201,700

← NewerPage 7 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.