China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.060 | 2.070 | 1.900 | 2.070 | 2.070 | 376,191,346 |
| 2024-10-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 44,154,688 |
| 2024-10-28 | 1.540 | 1.710 | 1.540 | 1.710 | 1.710 | 232,999,543 |
| 2024-10-25 | 1.520 | 1.600 | 1.510 | 1.550 | 1.550 | 149,046,110 |
| 2024-10-24 | 1.490 | 1.570 | 1.470 | 1.530 | 1.530 | 147,561,331 |
| 2024-10-23 | 1.480 | 1.530 | 1.460 | 1.510 | 1.510 | 121,850,080 |
| 2024-10-22 | 1.570 | 1.570 | 1.490 | 1.500 | 1.500 | 163,506,250 |
| 2024-10-21 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 103,658,623 |
| 2024-10-18 | 1.440 | 1.490 | 1.410 | 1.470 | 1.470 | 122,784,919 |
| 2024-10-17 | 1.580 | 1.590 | 1.460 | 1.470 | 1.470 | 172,849,728 |
| 2024-10-16 | 1.430 | 1.560 | 1.420 | 1.560 | 1.560 | 211,963,531 |
| 2024-10-15 | 1.480 | 1.490 | 1.420 | 1.420 | 1.420 | 111,455,899 |
| 2024-10-14 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 145,620,588 |
| 2024-10-11 | 1.400 | 1.440 | 1.360 | 1.400 | 1.400 | 103,572,200 |
| 2024-10-10 | 1.420 | 1.470 | 1.360 | 1.400 | 1.400 | 171,146,109 |
| 2024-10-09 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 196,425,270 |
| 2024-10-08 | 1.650 | 1.650 | 1.510 | 1.650 | 1.650 | 382,542,730 |
| 2024-09-30 | 1.490 | 1.500 | 1.390 | 1.500 | 1.500 | 276,141,833 |
| 2024-09-27 | 1.270 | 1.360 | 1.270 | 1.360 | 1.360 | 223,823,670 |
| 2024-09-26 | 1.120 | 1.240 | 1.110 | 1.240 | 1.240 | 240,544,857 |
| 2024-09-25 | 1.100 | 1.190 | 1.090 | 1.130 | 1.130 | 151,230,094 |
| 2024-09-24 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 97,356,120 |
| 2024-09-23 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 51,318,600 |
| 2024-09-20 | 1.050 | 1.090 | 1.040 | 1.070 | 1.070 | 89,965,520 |
| 2024-09-19 | 1.040 | 1.080 | 1.030 | 1.060 | 1.060 | 65,998,895 |
| 2024-09-18 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 39,763,295 |
| 2024-09-13 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 30,778,160 |
| 2024-09-12 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 30,943,730 |
| 2024-09-11 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 18,172,940 |
| 2024-09-10 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 47,510,320 |
| 2024-09-09 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 46,958,280 |
| 2024-09-06 | 1.090 | 1.120 | 1.050 | 1.070 | 1.070 | 64,958,730 |
| 2024-09-05 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 99,720,850 |
| 2024-09-04 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 43,238,090 |
| 2024-09-03 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 61,349,154 |
| 2024-09-02 | 1.070 | 1.130 | 1.060 | 1.080 | 1.080 | 118,128,345 |
| 2024-08-30 | 1.020 | 1.080 | 1.010 | 1.050 | 1.050 | 86,902,169 |
| 2024-08-29 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 30,290,510 |
| 2024-08-28 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 20,747,010 |
| 2024-08-27 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 27,496,040 |
| 2024-08-26 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 18,450,700 |
| 2024-08-23 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 23,735,680 |
| 2024-08-22 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 34,248,823 |
| 2024-08-21 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 15,781,676 |
| 2024-08-20 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 17,612,000 |
| 2024-08-19 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 24,067,050 |
| 2024-08-16 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 34,514,450 |
| 2024-08-15 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 38,656,510 |
| 2024-08-14 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 18,890,159 |
| 2024-08-13 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 22,987,830 |
| 2024-08-12 | 1.070 | 1.080 | 1.040 | 1.060 | 1.060 | 76,047,230 |
| 2024-08-09 | 1.070 | 1.110 | 1.050 | 1.090 | 1.090 | 96,295,090 |
| 2024-08-08 | 1.060 | 1.110 | 1.040 | 1.070 | 1.070 | 72,222,600 |
| 2024-08-07 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 48,904,290 |
| 2024-08-06 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 61,609,248 |
| 2024-08-05 | 1.060 | 1.110 | 1.050 | 1.090 | 1.090 | 93,551,020 |
| 2024-08-02 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 51,228,378 |
| 2024-08-01 | 1.080 | 1.080 | 1.050 | 1.060 | 1.060 | 43,296,520 |
| 2024-07-31 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 77,857,370 |
| 2024-07-30 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 54,825,887 |
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.