Guilin Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.050 | 6.050 | 5.870 | 5.990 | 5.990 | 5,635,424 |
| 2024-04-29 | 5.730 | 6.020 | 5.730 | 6.000 | 6.000 | 6,880,160 |
| 2024-04-26 | 5.740 | 5.810 | 5.610 | 5.750 | 5.750 | 3,897,397 |
| 2024-04-25 | 5.670 | 5.770 | 5.660 | 5.730 | 5.730 | 4,804,500 |
| 2024-04-24 | 5.500 | 5.700 | 5.430 | 5.670 | 5.670 | 5,210,332 |
| 2024-04-23 | 5.470 | 5.490 | 5.390 | 5.430 | 5.430 | 3,999,000 |
| 2024-04-22 | 5.440 | 5.470 | 5.140 | 5.420 | 5.420 | 7,323,310 |
| 2024-04-19 | 5.510 | 5.600 | 5.400 | 5.450 | 5.450 | 7,586,821 |
| 2024-04-18 | 5.460 | 5.650 | 5.410 | 5.530 | 5.530 | 7,513,079 |
| 2024-04-17 | 5.070 | 5.500 | 5.070 | 5.470 | 5.470 | 9,762,041 |
| 2024-04-16 | 5.470 | 5.520 | 5.070 | 5.070 | 5.070 | 8,873,900 |
| 2024-04-15 | 5.840 | 5.980 | 5.480 | 5.630 | 5.630 | 9,014,972 |
| 2024-04-12 | 5.980 | 6.100 | 5.910 | 5.920 | 5.920 | 4,495,552 |
| 2024-04-11 | 5.960 | 6.050 | 5.820 | 5.980 | 5.980 | 4,218,820 |
| 2024-04-10 | 6.100 | 6.100 | 5.900 | 5.950 | 5.950 | 4,551,367 |
| 2024-04-09 | 6.020 | 6.080 | 5.980 | 6.080 | 6.080 | 3,616,152 |
| 2024-04-08 | 6.100 | 6.120 | 5.990 | 5.990 | 5.990 | 3,827,072 |
| 2024-04-03 | 6.130 | 6.190 | 5.980 | 6.080 | 6.080 | 3,911,900 |
| 2024-04-02 | 6.140 | 6.180 | 6.020 | 6.120 | 6.120 | 4,589,800 |
| 2024-04-01 | 5.940 | 6.130 | 5.940 | 6.130 | 6.130 | 5,044,040 |
| 2024-03-29 | 5.880 | 5.970 | 5.860 | 5.950 | 5.950 | 2,076,100 |
| 2024-03-28 | 5.770 | 5.970 | 5.770 | 5.860 | 5.860 | 5,491,220 |
| 2024-03-27 | 5.960 | 6.020 | 5.820 | 5.830 | 5.830 | 4,759,000 |
| 2024-03-26 | 5.880 | 6.040 | 5.880 | 6.020 | 6.020 | 5,773,200 |
| 2024-03-25 | 6.030 | 6.090 | 5.940 | 5.940 | 5.940 | 6,310,840 |
| 2024-03-22 | 6.100 | 6.110 | 5.960 | 6.040 | 6.040 | 5,238,940 |
| 2024-03-21 | 6.130 | 6.150 | 5.980 | 6.100 | 6.100 | 5,915,860 |
| 2024-03-20 | 6.010 | 6.120 | 5.930 | 6.120 | 6.120 | 5,089,201 |
| 2024-03-19 | 5.940 | 6.050 | 5.900 | 5.980 | 5.980 | 6,208,680 |
| 2024-03-18 | 5.880 | 6.000 | 5.870 | 5.950 | 5.950 | 6,753,100 |
| 2024-03-15 | 5.700 | 5.940 | 5.640 | 5.900 | 5.900 | 6,873,500 |
| 2024-03-14 | 5.680 | 5.750 | 5.600 | 5.710 | 5.710 | 5,515,960 |
| 2024-03-13 | 5.720 | 5.750 | 5.630 | 5.690 | 5.690 | 5,255,936 |
| 2024-03-12 | 5.580 | 5.670 | 5.530 | 5.650 | 5.650 | 5,294,016 |
| 2024-03-11 | 5.370 | 5.550 | 5.340 | 5.550 | 5.550 | 6,679,420 |
| 2024-03-08 | 5.310 | 5.400 | 5.290 | 5.330 | 5.330 | 3,111,300 |
| 2024-03-07 | 5.420 | 5.470 | 5.320 | 5.320 | 5.320 | 5,486,171 |
| 2024-03-06 | 5.300 | 5.430 | 5.260 | 5.370 | 5.370 | 4,822,500 |
| 2024-03-05 | 5.400 | 5.400 | 5.270 | 5.300 | 5.300 | 5,620,540 |
| 2024-03-04 | 5.490 | 5.500 | 5.250 | 5.410 | 5.410 | 8,236,100 |
| 2024-03-01 | 5.390 | 5.470 | 5.320 | 5.460 | 5.460 | 8,655,100 |
| 2024-02-29 | 5.160 | 5.390 | 5.120 | 5.390 | 5.390 | 14,488,343 |
| 2024-02-28 | 5.760 | 5.880 | 5.220 | 5.220 | 5.220 | 14,494,605 |
| 2024-02-27 | 5.530 | 5.760 | 5.510 | 5.760 | 5.760 | 6,810,800 |
| 2024-02-26 | 5.440 | 5.680 | 5.420 | 5.580 | 5.580 | 8,762,200 |
| 2024-02-23 | 5.210 | 5.450 | 5.210 | 5.440 | 5.440 | 8,355,680 |
| 2024-02-22 | 5.100 | 5.210 | 5.080 | 5.200 | 5.200 | 6,541,720 |
| 2024-02-21 | 4.890 | 5.260 | 4.810 | 5.100 | 5.100 | 10,004,836 |
| 2024-02-20 | 4.880 | 4.940 | 4.760 | 4.940 | 4.940 | 7,926,323 |
| 2024-02-19 | 4.720 | 4.970 | 4.650 | 4.860 | 4.860 | 14,448,029 |
| 2024-02-08 | 4.250 | 4.590 | 4.130 | 4.580 | 4.580 | 14,444,277 |
| 2024-02-07 | 4.470 | 4.530 | 4.120 | 4.170 | 4.170 | 14,726,926 |
| 2024-02-06 | 4.430 | 4.630 | 4.120 | 4.390 | 4.390 | 15,200,195 |
| 2024-02-05 | 5.010 | 5.020 | 4.580 | 4.580 | 4.580 | 9,552,000 |
| 2024-02-02 | 5.480 | 5.560 | 4.920 | 5.090 | 5.090 | 10,396,220 |
| 2024-02-01 | 5.550 | 5.590 | 5.340 | 5.470 | 5.470 | 6,638,691 |
| 2024-01-31 | 5.890 | 5.890 | 5.530 | 5.560 | 5.560 | 7,084,140 |
| 2024-01-30 | 5.980 | 6.100 | 5.870 | 5.880 | 5.880 | 5,533,097 |
| 2024-01-29 | 6.230 | 6.250 | 6.010 | 6.020 | 6.020 | 5,489,100 |
| 2024-01-26 | 6.170 | 6.350 | 6.160 | 6.230 | 6.230 | 5,970,277 |
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.