China Fortune Land Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 36,998,520 |
| 2026-10-21 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 35,355,800 |
| 2026-10-20 | 1.180 | 1.190 | 1.150 | 1.150 | 1.150 | 44,935,700 |
| 2026-10-19 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 37,632,220 |
| 2026-10-16 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 46,525,370 |
| 2026-10-15 | 1.220 | 1.250 | 1.180 | 1.190 | 1.190 | 46,828,101 |
| 2026-10-14 | 1.260 | 1.280 | 1.230 | 1.250 | 1.250 | 44,519,005 |
| 2026-10-13 | 1.230 | 1.280 | 1.220 | 1.270 | 1.270 | 49,510,320 |
| 2026-10-12 | 1.310 | 1.320 | 1.240 | 1.240 | 1.240 | 85,788,071 |
| 2026-10-09 | 1.330 | 1.380 | 1.290 | 1.320 | 1.320 | 97,508,290 |
| 2026-10-08 | 1.300 | 1.400 | 1.280 | 1.340 | 1.340 | 123,863,936 |
| 2026-09-30 | 1.330 | 1.360 | 1.250 | 1.300 | 1.300 | 159,926,370 |
| 2026-09-29 | 1.240 | 1.410 | 1.210 | 1.370 | 1.370 | 243,354,130 |
| 2026-09-28 | 1.180 | 1.290 | 1.180 | 1.290 | 1.290 | 185,170,600 |
| 2026-09-24 | 1.130 | 1.180 | 1.120 | 1.170 | 1.170 | 91,430,229 |
| 2026-09-23 | 1.120 | 1.230 | 1.120 | 1.150 | 1.150 | 161,330,969 |
| 2026-09-22 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 58,437,723 |
Page 1 of 1 · 17 trading days
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.