China Fortune Land Development Co Ltd historical data

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

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
2026-09-21	1.090	1.140	1.080	1.120	1.120	95,154,443
2026-09-18	1.070	1.120	1.070	1.110	1.110	81,011,653
2026-09-17	1.070	1.080	1.060	1.070	1.070	27,092,740
2026-09-16	1.060	1.080	1.050	1.070	1.070	38,814,104
2026-09-15	1.070	1.080	1.060	1.060	1.060	20,463,902
2026-09-14	1.060	1.080	1.060	1.070	1.070	20,666,250
2026-09-11	1.070	1.080	1.060	1.070	1.070	37,560,120
2026-09-10	1.080	1.090	1.070	1.080	1.080	30,459,765
2026-09-09	1.080	1.090	1.070	1.080	1.080	38,016,820
2026-09-08	1.080	1.100	1.070	1.080	1.080	51,697,360
2026-09-07	1.080	1.080	1.070	1.080	1.080	22,402,600
2026-09-04	1.070	1.090	1.070	1.080	1.080	29,662,134
2026-09-03	1.080	1.090	1.070	1.070	1.070	24,357,654
2026-09-02	1.090	1.100	1.080	1.080	1.080	41,472,483
2026-09-01	1.090	1.110	1.080	1.100	1.100	48,632,100
2026-08-31	1.130	1.160	1.090	1.100	1.100	76,724,940
2026-08-28	1.090	1.100	1.080	1.090	1.090	39,095,230
2026-08-27	1.090	1.110	1.090	1.090	1.090	33,377,030
2026-08-26	1.090	1.130	1.080	1.100	1.100	53,805,196
2026-08-25	1.080	1.090	1.070	1.090	1.090	23,264,010
2026-08-24	1.090	1.100	1.080	1.090	1.090	22,819,463
2026-08-21	1.080	1.100	1.080	1.090	1.090	27,107,340
2026-08-20	1.080	1.100	1.080	1.090	1.090	38,196,320
2026-08-19	1.100	1.110	1.080	1.080	1.080	38,879,284
2026-08-18	1.090	1.110	1.090	1.100	1.100	29,333,470
2026-08-17	1.100	1.110	1.090	1.090	1.090	25,737,395
2026-08-14	1.100	1.110	1.090	1.100	1.100	35,252,847
2026-08-13	1.120	1.130	1.100	1.100	1.100	51,938,170
2026-08-12	1.100	1.150	1.090	1.130	1.130	78,405,140
2026-08-11	1.100	1.110	1.080	1.090	1.090	48,839,590
2026-08-10	1.080	1.140	1.070	1.110	1.110	67,285,000
2026-08-07	1.100	1.100	1.080	1.080	1.080	35,559,770
2026-08-06	1.100	1.110	1.080	1.100	1.100	44,021,830
2026-08-05	1.100	1.120	1.090	1.100	1.100	74,538,240
2026-08-04	1.060	1.160	1.050	1.140	1.140	107,624,613
2026-08-03	1.050	1.060	1.040	1.060	1.060	44,786,960
2026-07-31	1.040	1.080	1.040	1.060	1.060	53,625,023
2026-07-30	1.040	1.060	1.040	1.040	1.040	41,457,077
2026-07-29	1.030	1.060	1.030	1.050	1.050	47,836,713
2026-07-28	1.040	1.060	1.040	1.040	1.040	31,080,990
2026-07-27	1.030	1.060	1.020	1.060	1.060	44,521,550
2026-07-24	1.050	1.060	1.030	1.040	1.040	30,264,300
2026-07-23	1.050	1.060	1.030	1.060	1.060	39,263,480

Page 1 of 21 · 1,218 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.