Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.940	7.160	6.920	7.100	7.100	7,742,960
2023-10-31	7.080	7.150	6.920	6.940	6.940	10,225,537
2023-10-30	7.070	7.250	6.950	7.100	7.100	13,757,023
2023-10-27	6.980	7.330	6.940	7.100	7.100	17,792,903
2023-10-26	6.720	7.060	6.650	6.970	6.970	11,839,978
2023-10-25	6.630	6.800	6.570	6.770	6.770	6,157,424
2023-10-24	6.540	6.660	6.490	6.580	6.580	4,208,690
2023-10-23	6.670	6.780	6.440	6.490	6.490	5,920,200
2023-10-20	6.620	6.850	6.620	6.650	6.650	5,877,240
2023-10-19	6.750	6.800	6.640	6.660	6.660	6,433,920
2023-10-18	6.750	6.920	6.730	6.820	6.820	7,432,403
2023-10-17	6.920	6.920	6.770	6.830	6.830	6,522,817
2023-10-16	6.880	7.000	6.860	6.920	6.920	9,448,757
2023-10-13	7.060	7.140	6.830	6.900	6.900	12,955,962
2023-10-12	6.620	6.800	6.610	6.770	6.770	4,749,200
2023-10-11	6.750	6.790	6.610	6.660	6.660	5,988,920
2023-10-10	6.680	6.800	6.670	6.790	6.790	7,465,200
2023-10-09	6.580	6.750	6.550	6.710	6.710	6,654,360
2023-09-28	6.430	6.650	6.380	6.580	6.580	4,442,355
2023-09-27	6.480	6.510	6.400	6.410	6.410	3,347,335
2023-09-26	6.560	6.570	6.480	6.500	6.500	3,964,200
2023-09-25	6.540	6.590	6.490	6.550	6.550	4,179,900
2023-09-22	6.390	6.540	6.320	6.520	6.520	4,606,660
2023-09-21	6.490	6.530	6.330	6.390	6.390	4,436,600
2023-09-20	6.480	6.630	6.440	6.470	6.470	4,870,271
2023-09-19	6.650	6.650	6.500	6.500	6.500	4,593,200
2023-09-18	6.390	6.750	6.380	6.650	6.650	8,012,700
2023-09-15	6.450	6.480	6.330	6.370	6.370	3,360,940
2023-09-14	6.660	6.660	6.380	6.430	6.430	4,661,700
2023-09-13	6.720	6.740	6.530	6.580	6.580	3,143,360
2023-09-12	6.780	6.790	6.690	6.730	6.730	3,833,190
2023-09-11	6.620	6.700	6.470	6.680	6.680	4,553,800
2023-09-08	6.500	6.560	6.470	6.530	6.530	2,905,200
2023-09-07	6.620	6.620	6.480	6.480	6.480	3,624,800
2023-09-06	6.640	6.640	6.550	6.600	6.600	2,705,885
2023-09-05	6.650	6.650	6.560	6.570	6.570	2,579,920
2023-09-04	6.580	6.640	6.540	6.620	6.620	3,991,693
2023-09-01	6.600	6.610	6.470	6.560	6.560	5,001,820
2023-08-31	6.650	6.650	6.510	6.550	6.550	3,325,505
2023-08-30	6.570	6.700	6.560	6.600	6.600	4,899,000
2023-08-29	6.310	6.590	6.290	6.540	6.540	5,353,265
2023-08-28	6.400	6.550	6.340	6.370	6.370	7,632,060
2023-08-25	6.370	6.370	6.140	6.160	6.160	4,447,665
2023-08-24	6.250	6.440	6.210	6.330	6.330	4,269,405
2023-08-23	6.410	6.420	6.320	6.340	6.340	2,950,900
2023-08-22	6.420	6.460	6.260	6.380	6.380	3,668,620
2023-08-21	6.410	6.570	6.370	6.400	6.400	3,481,000
2023-08-18	6.470	6.520	6.380	6.400	6.400	3,620,542
2023-08-17	6.290	6.470	6.220	6.450	6.450	4,269,300
2023-08-16	6.410	6.480	6.290	6.290	6.290	3,710,200
2023-08-15	6.390	6.460	6.330	6.440	6.440	5,125,580
2023-08-14	6.310	6.370	6.240	6.360	6.360	3,585,200
2023-08-11	6.500	6.530	6.340	6.340	6.340	2,558,700
2023-08-10	6.630	6.630	6.460	6.470	6.470	3,398,940
2023-08-09	6.610	6.700	6.570	6.570	6.570	4,203,240
2023-08-08	6.740	6.900	6.700	6.700	6.700	4,121,400
2023-08-07	6.730	6.790	6.690	6.740	6.740	2,787,700
2023-08-04	6.810	6.810	6.670	6.730	6.730	3,808,852
2023-08-03	6.780	6.850	6.750	6.790	6.790	3,421,100
2023-08-02	6.840	6.880	6.760	6.830	6.830	3,057,000

← NewerPage 13 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.