China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.420 | 2.470 | 2.340 | 2.340 | 2.340 | 132,415,248 |
| 2025-01-22 | 2.500 | 2.500 | 2.370 | 2.370 | 2.370 | 202,379,348 |
| 2025-01-21 | 2.470 | 2.700 | 2.460 | 2.560 | 2.560 | 287,057,330 |
| 2025-01-20 | 2.470 | 2.540 | 2.370 | 2.470 | 2.470 | 190,143,518 |
| 2025-01-17 | 2.460 | 2.650 | 2.440 | 2.510 | 2.510 | 217,339,008 |
| 2025-01-16 | 2.490 | 2.580 | 2.460 | 2.490 | 2.490 | 142,600,190 |
| 2025-01-15 | 2.520 | 2.530 | 2.420 | 2.470 | 2.470 | 145,368,508 |
| 2025-01-14 | 2.370 | 2.530 | 2.360 | 2.510 | 2.510 | 189,620,484 |
| 2025-01-13 | 2.290 | 2.380 | 2.250 | 2.360 | 2.360 | 119,183,712 |
| 2025-01-10 | 2.480 | 2.490 | 2.350 | 2.350 | 2.350 | 151,909,470 |
| 2025-01-09 | 2.420 | 2.640 | 2.390 | 2.490 | 2.490 | 239,489,700 |
| 2025-01-08 | 2.460 | 2.460 | 2.340 | 2.420 | 2.420 | 128,478,816 |
| 2025-01-07 | 2.390 | 2.470 | 2.380 | 2.450 | 2.450 | 123,537,620 |
| 2025-01-06 | 2.500 | 2.500 | 2.350 | 2.400 | 2.400 | 177,964,530 |
| 2025-01-03 | 2.660 | 2.680 | 2.490 | 2.500 | 2.500 | 193,448,302 |
| 2025-01-02 | 2.680 | 2.810 | 2.650 | 2.680 | 2.680 | 179,474,708 |
| 2024-12-31 | 2.830 | 2.860 | 2.690 | 2.690 | 2.690 | 156,610,652 |
| 2024-12-30 | 2.900 | 2.920 | 2.800 | 2.830 | 2.830 | 173,116,084 |
| 2024-12-27 | 3.000 | 3.060 | 2.920 | 2.940 | 2.940 | 173,619,493 |
| 2024-12-26 | 3.070 | 3.110 | 2.960 | 3.000 | 3.000 | 193,776,760 |
| 2024-12-25 | 2.900 | 3.160 | 2.900 | 3.060 | 3.060 | 333,599,461 |
| 2024-12-24 | 2.890 | 2.920 | 2.810 | 2.880 | 2.880 | 150,095,469 |
| 2024-12-23 | 3.110 | 3.140 | 2.900 | 2.910 | 2.910 | 198,049,713 |
| 2024-12-20 | 3.080 | 3.150 | 3.040 | 3.110 | 3.110 | 150,330,600 |
| 2024-12-19 | 3.140 | 3.190 | 3.050 | 3.090 | 3.090 | 216,141,785 |
| 2024-12-18 | 3.270 | 3.300 | 3.180 | 3.210 | 3.210 | 189,506,482 |
| 2024-12-17 | 3.420 | 3.460 | 3.260 | 3.270 | 3.270 | 211,452,128 |
| 2024-12-16 | 3.410 | 3.530 | 3.360 | 3.420 | 3.420 | 240,064,902 |
| 2024-12-13 | 3.600 | 3.600 | 3.410 | 3.420 | 3.420 | 350,133,203 |
| 2024-12-12 | 3.610 | 3.790 | 3.490 | 3.690 | 3.690 | 398,195,776 |
| 2024-12-11 | 3.500 | 3.850 | 3.460 | 3.700 | 3.700 | 388,434,810 |
| 2024-12-10 | 3.990 | 3.990 | 3.450 | 3.650 | 3.650 | 530,320,922 |
| 2024-12-09 | 4.050 | 4.150 | 3.650 | 3.650 | 3.650 | 697,134,306 |
| 2024-12-06 | 3.640 | 4.060 | 3.580 | 4.060 | 4.060 | 829,682,502 |
| 2024-12-05 | 3.390 | 3.800 | 3.270 | 3.690 | 3.690 | 599,358,329 |
| 2024-12-04 | 3.630 | 3.840 | 3.250 | 3.530 | 3.530 | 798,323,069 |
| 2024-12-03 | 3.170 | 3.490 | 3.140 | 3.490 | 3.490 | 540,244,054 |
| 2024-12-02 | 2.900 | 3.170 | 2.900 | 3.170 | 3.170 | 398,958,112 |
| 2024-11-29 | 2.850 | 3.000 | 2.810 | 2.880 | 2.880 | 334,971,883 |
| 2024-11-28 | 3.000 | 3.070 | 2.830 | 2.910 | 2.910 | 507,639,156 |
| 2024-11-27 | 2.550 | 2.860 | 2.520 | 2.860 | 2.860 | 330,018,531 |
| 2024-11-26 | 2.670 | 2.770 | 2.580 | 2.600 | 2.600 | 258,164,828 |
| 2024-11-25 | 2.930 | 2.950 | 2.700 | 2.730 | 2.730 | 308,358,236 |
| 2024-11-22 | 2.800 | 3.110 | 2.750 | 2.930 | 2.930 | 474,756,579 |
| 2024-11-21 | 2.860 | 3.100 | 2.810 | 2.880 | 2.880 | 397,720,980 |
| 2024-11-20 | 2.800 | 3.110 | 2.700 | 2.940 | 2.940 | 545,168,260 |
| 2024-11-19 | 2.610 | 2.860 | 2.340 | 2.860 | 2.860 | 535,551,891 |
| 2024-11-18 | 2.550 | 2.680 | 2.500 | 2.600 | 2.600 | 399,094,024 |
| 2024-11-15 | 2.630 | 2.710 | 2.480 | 2.490 | 2.490 | 386,122,588 |
| 2024-11-14 | 2.940 | 2.940 | 2.670 | 2.710 | 2.710 | 513,733,936 |
| 2024-11-13 | 2.930 | 3.220 | 2.930 | 2.940 | 2.940 | 743,673,595 |
| 2024-11-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 24,642,600 |
| 2024-11-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 104,013,800 |
| 2024-11-08 | 4.040 | 4.040 | 3.860 | 4.020 | 4.020 | 544,215,293 |
| 2024-11-07 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 21,143,494 |
| 2024-11-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 12,919,801 |
| 2024-11-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 15,965,371 |
| 2024-11-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 66,013,476 |
| 2024-11-01 | 2.510 | 2.510 | 2.380 | 2.510 | 2.510 | 327,335,549 |
| 2024-10-31 | 2.280 | 2.280 | 2.210 | 2.280 | 2.280 | 100,901,880 |
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.