Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.880	6.920	6.770	6.840	6.840	3,972,700
2023-07-31	6.870	6.970	6.850	6.880	6.880	4,745,600
2023-07-28	6.740	6.880	6.640	6.850	6.850	5,352,479
2023-07-27	6.730	6.890	6.730	6.790	6.790	6,711,620
2023-07-26	6.780	6.780	6.650	6.680	6.680	3,095,300
2023-07-25	6.660	6.820	6.590	6.760	6.760	4,245,400
2023-07-24	6.550	6.750	6.480	6.590	6.590	4,292,360
2023-07-21	6.620	6.680	6.510	6.560	6.560	4,192,400
2023-07-20	6.800	6.840	6.600	6.620	6.620	4,129,900
2023-07-19	6.710	6.820	6.710	6.770	6.770	4,398,160
2023-07-18	6.710	6.820	6.650	6.780	6.780	4,418,474
2023-07-17	6.750	6.750	6.630	6.670	6.670	4,644,200
2023-07-14	6.780	6.780	6.640	6.710	6.710	5,003,100
2023-07-13	6.830	6.880	6.710	6.750	6.750	4,242,893
2023-07-12	6.900	6.970	6.820	6.850	6.850	4,681,400
2023-07-11	6.780	6.900	6.720	6.880	6.880	4,535,372
2023-07-10	6.820	6.890	6.740	6.760	6.760	3,884,020
2023-07-07	6.840	6.910	6.760	6.780	6.780	3,855,300
2023-07-06	6.850	6.860	6.730	6.840	6.840	4,325,300
2023-07-05	6.860	6.940	6.800	6.840	6.840	6,688,220
2023-07-04	6.680	6.980	6.620	6.900	6.900	8,919,372
2023-07-03	6.780	6.880	6.660	6.680	6.680	5,556,400
2023-06-30	6.650	6.850	6.630	6.740	6.740	5,569,760
2023-06-29	6.600	6.710	6.570	6.690	6.690	4,557,840
2023-06-28	6.510	6.590	6.440	6.590	6.590	4,600,660
2023-06-27	6.460	6.530	6.370	6.490	6.490	3,761,754
2023-06-26	6.400	6.560	6.380	6.440	6.440	4,209,332
2023-06-21	6.430	6.580	6.410	6.520	6.520	5,251,737
2023-06-20	6.500	6.500	6.370	6.410	6.410	2,445,040
2023-06-19	6.420	6.480	6.360	6.420	6.420	2,782,500
2023-06-16	6.450	6.520	6.390	6.420	6.420	2,658,979
2023-06-15	6.500	6.520	6.410	6.450	6.450	3,228,620
2023-06-14	6.490	6.550	6.400	6.480	6.480	4,067,400
2023-06-13	6.380	6.450	6.300	6.450	6.450	5,277,520
2023-06-12	6.070	6.420	6.030	6.400	6.400	6,961,999
2023-06-09	6.000	6.140	5.980	6.070	6.070	2,775,246
2023-06-08	6.060	6.120	5.990	6.000	6.000	3,243,366
2023-06-07	6.110	6.150	6.050	6.090	6.090	2,096,138
2023-06-06	6.220	6.270	6.110	6.120	6.120	2,502,200
2023-06-05	6.270	6.290	6.190	6.260	6.260	2,745,900
2023-06-02	6.170	6.250	6.170	6.240	6.240	2,501,900
2023-06-01	6.230	6.280	6.190	6.190	6.190	2,892,565
2023-05-31	6.310	6.310	6.210	6.260	6.260	2,286,700
2023-05-30	6.190	6.310	6.180	6.290	6.290	2,137,680
2023-05-29	6.400	6.400	6.200	6.250	6.250	3,141,980
2023-05-26	6.300	6.380	6.180	6.350	6.350	2,724,858
2023-05-25	6.240	6.270	6.140	6.240	6.240	2,911,306
2023-05-24	6.360	6.370	6.220	6.260	6.260	2,698,220
2023-05-23	6.270	6.390	6.270	6.310	6.310	2,611,200
2023-05-22	6.260	6.320	6.250	6.290	6.290	1,904,080
2023-05-19	6.230	6.300	6.150	6.270	6.270	2,189,440
2023-05-18	6.240	6.280	6.140	6.230	6.230	3,429,320
2023-05-17	6.230	6.340	6.150	6.220	6.220	4,037,105
2023-05-16	6.140	6.200	6.090	6.130	6.130	3,507,400
2023-05-15	6.120	6.170	6.090	6.140	6.140	2,657,000
2023-05-12	6.190	6.210	6.100	6.110	6.110	2,470,359
2023-05-11	6.150	6.180	6.110	6.160	6.160	2,599,420
2023-05-10	6.060	6.150	6.000	6.150	6.150	3,297,992
2023-05-09	6.070	6.120	6.030	6.070	6.070	3,424,229
2023-05-08	6.090	6.190	6.050	6.070	6.070	3,073,120

← NewerPage 14 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.