Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.140	6.140	6.010	6.040	6.040	3,044,835
2023-05-04	6.130	6.170	6.060	6.100	6.100	4,103,200
2023-04-28	5.930	6.150	5.910	6.130	6.130	6,728,040
2023-04-27	5.740	5.970	5.740	5.930	5.930	5,608,400
2023-04-26	5.550	5.800	5.500	5.780	5.780	5,443,455
2023-04-25	5.730	5.730	5.430	5.540	5.540	4,922,600
2023-04-24	5.630	5.840	5.530	5.720	5.720	4,751,896
2023-04-21	5.790	5.790	5.610	5.610	5.610	3,541,305
2023-04-20	5.880	5.880	5.730	5.770	5.770	2,448,416
2023-04-19	5.920	5.920	5.800	5.850	5.850	2,337,306
2023-04-18	5.980	5.980	5.860	5.880	5.880	2,770,072
2023-04-17	5.910	5.980	5.870	5.960	5.960	2,793,722
2023-04-14	5.900	5.930	5.860	5.910	5.910	2,962,178
2023-04-13	5.950	5.960	5.850	5.880	5.880	3,105,135
2023-04-12	5.980	6.010	5.910	5.980	5.880	3,461,724
2023-04-11	6.020	6.030	5.900	5.970	5.870	5,005,140
2023-04-10	6.120	6.120	5.980	6.000	5.900	4,578,200
2023-04-07	6.130	6.200	6.090	6.120	6.018	3,799,852
2023-04-06	6.160	6.190	6.070	6.090	5.988	4,371,320
2023-04-04	6.340	6.350	6.160	6.190	6.087	4,737,060
2023-04-03	6.400	6.430	6.330	6.340	6.234	3,393,800
2023-03-31	6.320	6.410	6.300	6.370	6.264	3,232,020
2023-03-30	6.330	6.340	6.230	6.300	6.195	2,987,680
2023-03-29	6.350	6.390	6.300	6.300	6.195	2,027,200
2023-03-28	6.380	6.410	6.330	6.350	6.244	2,461,600
2023-03-27	6.400	6.450	6.320	6.350	6.244	3,695,020
2023-03-24	6.470	6.510	6.370	6.410	6.303	3,496,200
2023-03-23	6.500	6.530	6.430	6.470	6.362	3,636,112
2023-03-22	6.580	6.630	6.490	6.530	6.421	3,644,721
2023-03-21	6.520	6.590	6.470	6.570	6.460	2,818,381
2023-03-20	6.440	6.570	6.410	6.510	6.401	3,309,760
2023-03-17	6.450	6.510	6.430	6.450	6.342	3,075,703
2023-03-16	6.470	6.540	6.380	6.390	6.283	3,039,120
2023-03-15	6.480	6.550	6.460	6.470	6.362	3,235,800
2023-03-14	6.630	6.630	6.270	6.430	6.323	5,499,820
2023-03-13	6.680	6.740	6.550	6.570	6.460	4,024,220
2023-03-10	6.780	6.830	6.700	6.700	6.588	3,439,088
2023-03-09	6.830	6.880	6.780	6.780	6.667	2,479,000
2023-03-08	6.810	6.890	6.790	6.840	6.726	3,485,400
2023-03-07	6.980	7.030	6.800	6.810	6.696	4,451,561
2023-03-06	7.140	7.140	6.940	6.990	6.873	3,641,600
2023-03-03	7.050	7.100	7.030	7.090	6.971	2,687,300
2023-03-02	7.060	7.110	7.020	7.050	6.932	2,668,200
2023-03-01	7.050	7.090	6.980	7.070	6.952	2,645,200
2023-02-28	7.010	7.030	6.930	7.020	6.903	2,607,500
2023-02-27	7.020	7.040	6.920	6.930	6.814	2,461,000
2023-02-24	7.160	7.160	6.980	7.050	6.932	3,430,420
2023-02-23	7.050	7.250	7.030	7.160	7.040	5,028,500
2023-02-22	7.010	7.120	7.000	7.050	6.932	3,205,000
2023-02-21	7.070	7.100	7.000	7.050	6.932	3,178,400
2023-02-20	6.950	7.050	6.950	7.050	6.932	4,919,636
2023-02-17	6.900	7.020	6.860	6.900	6.785	3,840,160
2023-02-16	7.060	7.260	6.860	6.900	6.785	7,297,391
2023-02-15	7.070	7.110	6.990	7.020	6.903	4,421,151
2023-02-14	7.200	7.200	7.020	7.060	6.942	3,190,880
2023-02-13	7.070	7.140	7.020	7.080	6.962	4,574,900
2023-02-10	7.150	7.180	7.000	7.060	6.942	3,818,100
2023-02-09	7.080	7.250	7.030	7.160	7.040	4,599,800
2023-02-08	7.080	7.110	7.030	7.070	6.952	3,524,860
2023-02-07	6.950	7.090	6.920	7.070	6.952	4,144,020

← NewerPage 15 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.