Guilin Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.660 | 4.730 | 4.630 | 4.690 | 4.690 | 4,471,540 |
| 2024-07-26 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 5,892,240 |
| 2024-07-25 | 4.360 | 4.500 | 4.300 | 4.480 | 4.480 | 7,432,920 |
| 2024-07-24 | 4.520 | 4.520 | 4.340 | 4.360 | 4.360 | 6,295,200 |
| 2024-07-23 | 4.580 | 4.610 | 4.500 | 4.500 | 4.500 | 3,633,900 |
| 2024-07-22 | 4.570 | 4.600 | 4.510 | 4.570 | 4.570 | 4,164,800 |
| 2024-07-19 | 4.580 | 4.640 | 4.540 | 4.580 | 4.580 | 4,410,800 |
| 2024-07-18 | 4.580 | 4.610 | 4.480 | 4.580 | 4.580 | 5,297,900 |
| 2024-07-17 | 4.710 | 4.710 | 4.600 | 4.610 | 4.610 | 5,616,060 |
| 2024-07-16 | 4.740 | 4.810 | 4.690 | 4.730 | 4.730 | 5,197,138 |
| 2024-07-15 | 4.860 | 4.880 | 4.710 | 4.740 | 4.740 | 4,342,100 |
| 2024-07-12 | 4.890 | 4.910 | 4.830 | 4.870 | 4.870 | 4,939,940 |
| 2024-07-11 | 4.750 | 4.900 | 4.700 | 4.870 | 4.870 | 8,764,440 |
| 2024-07-10 | 4.660 | 4.760 | 4.620 | 4.660 | 4.660 | 5,231,040 |
| 2024-07-09 | 4.550 | 4.680 | 4.470 | 4.660 | 4.660 | 6,657,620 |
| 2024-07-08 | 4.680 | 4.720 | 4.530 | 4.560 | 4.560 | 7,712,800 |
| 2024-07-05 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2024-07-04 | 4.860 | 4.890 | 4.700 | 4.710 | 4.710 | 6,425,900 |
| 2024-07-03 | 4.920 | 4.960 | 4.830 | 4.850 | 4.850 | 6,241,760 |
| 2024-07-02 | 4.940 | 5.020 | 4.900 | 4.920 | 4.920 | 6,372,610 |
| 2024-07-01 | 4.890 | 4.970 | 4.750 | 4.960 | 4.960 | 7,112,400 |
| 2024-06-28 | 4.860 | 4.990 | 4.820 | 4.900 | 4.900 | 7,709,600 |
| 2024-06-27 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 8,827,200 |
| 2024-06-26 | 4.820 | 5.010 | 4.720 | 5.000 | 5.000 | 9,526,600 |
| 2024-06-25 | 4.720 | 4.900 | 4.700 | 4.810 | 4.810 | 9,273,174 |
| 2024-06-24 | 4.890 | 4.890 | 4.690 | 4.700 | 4.700 | 10,181,680 |
| 2024-06-21 | 4.830 | 4.940 | 4.760 | 4.900 | 4.900 | 7,978,320 |
| 2024-06-20 | 4.990 | 5.030 | 4.840 | 4.860 | 4.860 | 13,899,770 |
| 2024-06-19 | 5.090 | 5.270 | 5.020 | 5.030 | 5.030 | 17,612,050 |
| 2024-06-18 | 4.820 | 5.080 | 4.810 | 5.080 | 5.080 | 15,397,600 |
| 2024-06-17 | 4.890 | 4.910 | 4.810 | 4.830 | 4.830 | 10,001,268 |
| 2024-06-14 | 4.980 | 4.980 | 4.820 | 4.900 | 4.900 | 17,054,980 |
| 2024-06-13 | 5.130 | 5.390 | 5.020 | 5.030 | 5.030 | 29,316,780 |
| 2024-06-12 | 4.840 | 5.010 | 4.800 | 5.000 | 5.000 | 13,785,172 |
| 2024-06-11 | 4.890 | 4.900 | 4.700 | 4.840 | 4.840 | 13,478,419 |
| 2024-06-07 | 4.700 | 4.900 | 4.660 | 4.870 | 4.870 | 21,673,500 |
| 2024-06-06 | 4.920 | 4.960 | 4.570 | 4.640 | 4.640 | 27,520,020 |
| 2024-06-05 | 5.260 | 5.300 | 4.910 | 4.910 | 4.910 | 34,563,453 |
| 2024-06-04 | 5.180 | 5.340 | 5.060 | 5.230 | 5.230 | 45,774,589 |
| 2024-06-03 | 5.610 | 5.790 | 5.550 | 5.550 | 5.550 | 52,913,073 |
| 2024-05-31 | 6.560 | 7.080 | 6.050 | 6.170 | 6.170 | 84,975,934 |
| 2024-05-30 | 6.050 | 6.440 | 6.000 | 6.440 | 6.440 | 59,379,856 |
| 2024-05-29 | 5.420 | 5.850 | 5.420 | 5.850 | 5.850 | 24,427,569 |
| 2024-05-28 | 5.370 | 5.370 | 5.250 | 5.320 | 5.320 | 4,185,420 |
| 2024-05-27 | 5.300 | 5.350 | 5.180 | 5.290 | 5.290 | 4,409,240 |
| 2024-05-24 | 5.310 | 5.370 | 5.260 | 5.310 | 5.310 | 3,405,680 |
| 2024-05-23 | 5.450 | 5.470 | 5.270 | 5.290 | 5.290 | 5,175,600 |
| 2024-05-22 | 5.490 | 5.580 | 5.430 | 5.470 | 5.470 | 3,990,540 |
| 2024-05-21 | 5.580 | 5.600 | 5.480 | 5.540 | 5.540 | 3,578,200 |
| 2024-05-20 | 5.620 | 5.690 | 5.540 | 5.600 | 5.600 | 4,570,720 |
| 2024-05-17 | 5.570 | 5.630 | 5.510 | 5.590 | 5.590 | 5,757,700 |
| 2024-05-16 | 5.670 | 5.710 | 5.480 | 5.560 | 5.560 | 6,959,460 |
| 2024-05-15 | 5.850 | 5.850 | 5.680 | 5.690 | 5.690 | 5,206,950 |
| 2024-05-14 | 5.740 | 5.870 | 5.710 | 5.820 | 5.820 | 4,200,600 |
| 2024-05-13 | 5.830 | 5.880 | 5.670 | 5.700 | 5.700 | 4,460,015 |
| 2024-05-10 | 5.990 | 5.990 | 5.800 | 5.840 | 5.840 | 4,060,435 |
| 2024-05-09 | 5.910 | 6.030 | 5.910 | 5.950 | 5.950 | 4,150,650 |
| 2024-05-08 | 5.980 | 5.980 | 5.880 | 5.900 | 5.900 | 3,771,875 |
| 2024-05-07 | 5.960 | 6.000 | 5.910 | 5.980 | 5.980 | 4,164,220 |
| 2024-05-06 | 6.020 | 6.090 | 5.930 | 5.960 | 5.960 | 7,804,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-13 | 0.1000 CNY |
| 2022-05-10 | 0.5000 CNY |
| 2021-05-11 | 0.2000 CNY |
| 2020-04-29 | 0.1500 CNY |
| 2019-05-09 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.