Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.960	6.200	5.880	6.190	6.190	6,512,800
2024-01-24	5.850	6.030	5.710	5.960	5.960	6,731,222
2024-01-23	5.880	5.950	5.750	5.850	5.850	7,880,340
2024-01-22	6.330	6.470	5.950	6.030	6.030	8,262,080
2024-01-19	6.600	6.600	6.370	6.410	6.410	7,200,200
2024-01-18	6.480	6.690	6.350	6.510	6.510	12,272,984
2024-01-17	6.930	7.050	6.580	6.580	6.580	15,186,225
2024-01-16	6.680	6.730	6.570	6.680	6.680	3,149,500
2024-01-15	6.730	6.730	6.630	6.700	6.700	3,060,020
2024-01-12	6.730	6.830	6.720	6.720	6.720	3,531,700
2024-01-11	6.630	6.760	6.600	6.740	6.740	3,588,036
2024-01-10	6.700	6.740	6.600	6.610	6.610	3,811,700
2024-01-09	6.640	6.780	6.640	6.710	6.710	3,209,800
2024-01-08	6.780	6.820	6.640	6.640	6.640	4,255,100
2024-01-05	6.970	7.030	6.780	6.810	6.810	5,281,940
2024-01-04	6.890	6.980	6.850	6.940	6.940	4,349,411
2024-01-03	6.960	6.990	6.850	6.890	6.890	5,075,960
2024-01-02	6.970	7.050	6.930	6.960	6.960	4,623,660
2023-12-29	6.810	6.930	6.770	6.910	6.910	4,612,400
2023-12-28	6.730	6.870	6.650	6.830	6.830	4,389,360
2023-12-27	6.710	6.790	6.680	6.760	6.760	4,053,488
2023-12-26	6.820	6.880	6.670	6.690	6.690	4,268,600
2023-12-25	6.830	6.860	6.680	6.830	6.830	3,410,880
2023-12-22	6.900	6.970	6.770	6.790	6.790	4,668,500
2023-12-21	6.780	6.940	6.750	6.910	6.910	5,871,640
2023-12-20	6.980	7.030	6.850	6.850	6.850	4,451,400
2023-12-19	6.940	6.960	6.880	6.940	6.940	4,848,080
2023-12-18	7.040	7.070	6.940	6.960	6.960	5,238,200
2023-12-15	7.040	7.090	7.000	7.020	7.020	4,423,800
2023-12-14	7.150	7.200	7.020	7.040	7.040	5,432,340
2023-12-13	7.130	7.240	7.050	7.140	7.140	6,248,840
2023-12-12	7.130	7.160	7.040	7.140	7.140	5,614,708
2023-12-11	6.980	7.160	6.960	7.130	7.130	9,902,863
2023-12-08	7.280	7.330	6.960	6.990	6.990	12,880,900
2023-12-07	7.400	7.400	7.260	7.280	7.280	10,024,390
2023-12-06	7.380	7.620	7.380	7.420	7.420	8,270,200
2023-12-05	7.670	7.670	7.430	7.460	7.460	10,065,555
2023-12-04	7.580	7.670	7.520	7.620	7.620	8,395,895
2023-12-01	7.560	7.600	7.360	7.580	7.580	11,436,610
2023-11-30	7.700	7.700	7.470	7.560	7.560	12,646,658
2023-11-29	7.770	7.810	7.660	7.700	7.700	11,573,119
2023-11-28	7.660	7.810	7.590	7.780	7.780	16,486,591
2023-11-27	7.530	7.710	7.500	7.690	7.690	18,226,786
2023-11-24	7.710	7.750	7.500	7.530	7.530	20,456,554
2023-11-23	7.720	7.860	7.680	7.790	7.790	22,458,174
2023-11-22	7.990	8.130	7.680	7.680	7.680	41,993,433
2023-11-21	7.910	8.500	7.680	8.300	8.300	69,020,185
2023-11-20	8.450	8.600	7.890	7.900	7.900	62,925,563
2023-11-17	7.160	7.910	7.140	7.910	7.910	17,609,559
2023-11-16	7.240	7.320	7.160	7.190	7.190	5,940,660
2023-11-15	7.130	7.270	7.000	7.240	7.240	8,612,330
2023-11-14	7.080	7.100	7.020	7.050	7.050	4,600,280
2023-11-13	7.080	7.120	6.980	7.080	7.080	6,166,700
2023-11-10	7.010	7.070	6.950	7.000	7.000	4,856,800
2023-11-09	7.200	7.210	7.020	7.040	7.040	7,768,300
2023-11-08	7.260	7.340	7.120	7.170	7.170	7,689,520
2023-11-07	7.150	7.330	7.120	7.240	7.240	9,319,802
2023-11-06	7.190	7.190	7.070	7.170	7.170	7,046,133
2023-11-03	7.120	7.170	7.050	7.110	7.110	6,706,826
2023-11-02	7.100	7.180	7.050	7.070	7.070	6,795,903

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.