Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.980	7.040	6.940	6.990	6.873	4,166,400
2023-02-03	7.060	7.100	6.900	6.980	6.863	6,132,000
2023-02-02	7.120	7.140	7.010	7.060	6.942	4,139,841
2023-02-01	6.930	7.170	6.930	7.110	6.991	7,691,961
2023-01-31	6.860	6.930	6.830	6.910	6.794	4,183,420
2023-01-30	6.870	7.000	6.790	6.910	6.794	9,002,220
2023-01-20	6.660	6.720	6.610	6.720	6.608	3,038,400
2023-01-19	6.620	6.690	6.560	6.640	6.529	2,799,919
2023-01-18	6.540	6.670	6.520	6.600	6.490	3,566,100
2023-01-17	6.630	6.640	6.530	6.550	6.441	3,182,280
2023-01-16	6.620	6.710	6.620	6.640	6.529	3,880,100
2023-01-13	6.460	6.620	6.420	6.570	6.460	5,236,400
2023-01-12	6.440	6.550	6.430	6.430	6.323	2,342,100
2023-01-11	6.520	6.600	6.460	6.510	6.401	4,450,000
2023-01-10	6.470	6.590	6.420	6.550	6.441	4,248,880
2023-01-09	6.450	6.530	6.430	6.460	6.352	3,477,000
2023-01-06	6.470	6.520	6.420	6.430	6.323	2,728,100
2023-01-05	6.440	6.490	6.350	6.410	6.303	2,869,400
2023-01-04	6.310	6.420	6.300	6.390	6.283	2,561,700
2023-01-03	6.150	6.310	6.150	6.290	6.185	2,218,700
2022-12-30	6.250	6.270	6.180	6.180	6.077	1,891,700
2022-12-29	6.180	6.340	6.130	6.200	6.096	2,649,671
2022-12-28	6.250	6.260	6.120	6.140	6.037	2,182,620
2022-12-27	6.310	6.350	6.200	6.250	6.146	2,021,540
2022-12-26	6.130	6.330	6.130	6.310	6.205	1,643,740
2022-12-23	6.140	6.210	6.110	6.160	6.057	1,976,800
2022-12-22	6.380	6.390	6.130	6.170	6.067	3,172,600
2022-12-21	6.460	6.520	6.320	6.360	6.254	2,350,302
2022-12-20	6.640	6.670	6.430	6.450	6.342	3,300,080
2022-12-19	6.770	6.820	6.470	6.490	6.382	3,783,100
2022-12-16	6.710	6.820	6.690	6.740	6.627	3,131,600
2022-12-15	6.500	6.780	6.480	6.770	6.657	4,898,220
2022-12-14	6.590	6.640	6.470	6.500	6.391	2,133,544
2022-12-13	6.630	6.680	6.580	6.590	6.480	2,131,676
2022-12-12	6.640	6.650	6.550	6.630	6.519	2,555,740
2022-12-09	6.640	6.690	6.600	6.620	6.509	2,342,101
2022-12-08	6.750	6.780	6.650	6.670	6.559	2,895,060
2022-12-07	6.800	6.810	6.710	6.760	6.647	2,929,000
2022-12-06	6.790	6.860	6.750	6.790	6.677	4,040,317
2022-12-05	6.720	6.850	6.720	6.800	6.686	4,929,248
2022-12-02	6.780	6.800	6.690	6.730	6.618	4,137,244
2022-12-01	6.850	6.880	6.750	6.780	6.667	5,866,812
2022-11-30	6.600	6.900	6.570	6.830	6.716	10,741,497
2022-11-29	6.480	6.570	6.440	6.560	6.450	3,311,708
2022-11-28	6.550	6.610	6.370	6.460	6.352	4,357,340
2022-11-25	6.670	6.690	6.580	6.620	6.509	2,733,996
2022-11-24	6.580	6.760	6.570	6.630	6.519	4,523,552
2022-11-23	6.730	6.790	6.520	6.580	6.470	5,955,300
2022-11-22	6.760	7.040	6.680	6.750	6.637	10,091,320
2022-11-21	6.580	6.760	6.540	6.730	6.618	3,965,683
2022-11-18	6.650	6.830	6.620	6.650	6.539	5,643,497
2022-11-17	6.690	6.700	6.580	6.640	6.529	2,929,936
2022-11-16	6.710	6.750	6.630	6.670	6.559	2,988,200
2022-11-15	6.580	6.710	6.550	6.700	6.588	3,762,572
2022-11-14	6.670	6.750	6.570	6.600	6.490	3,258,980
2022-11-11	6.760	6.810	6.630	6.660	6.549	5,571,213
2022-11-10	6.680	6.680	6.570	6.630	6.519	2,885,760
2022-11-09	6.710	6.770	6.680	6.680	6.568	2,613,520
2022-11-08	6.690	6.780	6.660	6.690	6.578	3,698,300
2022-11-07	6.710	6.850	6.700	6.730	6.618	5,157,100

← NewerPage 16 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.