Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.560	6.760	6.560	6.720	6.608	4,795,850
2022-11-03	6.550	6.610	6.510	6.600	6.490	3,344,767
2022-11-02	6.420	6.640	6.340	6.590	6.480	6,019,740
2022-11-01	6.280	6.430	6.280	6.420	6.313	3,260,100
2022-10-31	5.970	6.390	5.960	6.290	6.185	5,159,220
2022-10-28	6.460	6.460	6.020	6.060	5.959	4,937,832
2022-10-27	6.380	6.530	6.360	6.430	6.323	3,946,600
2022-10-26	6.460	6.480	6.360	6.410	6.303	3,397,232
2022-10-25	6.270	6.440	6.150	6.390	6.283	4,004,632
2022-10-24	6.450	6.490	6.200	6.300	6.195	3,396,424
2022-10-21	6.410	6.480	6.350	6.390	6.283	2,403,620
2022-10-20	6.360	6.520	6.230	6.410	6.303	4,197,400
2022-10-19	6.410	6.480	6.350	6.360	6.254	2,785,200
2022-10-18	6.550	6.590	6.410	6.440	6.332	3,848,943
2022-10-17	6.360	6.490	6.310	6.460	6.352	3,007,100
2022-10-14	6.380	6.440	6.330	6.400	6.293	3,847,743
2022-10-13	6.300	6.390	6.250	6.320	6.214	2,786,003
2022-10-12	6.200	6.320	6.080	6.310	6.205	3,450,703
2022-10-11	6.060	6.210	5.900	6.170	6.067	3,165,739
2022-10-10	6.180	6.250	5.980	6.020	5.919	2,988,576
2022-09-30	6.200	6.270	6.150	6.180	6.077	2,439,041
2022-09-29	6.360	6.390	6.170	6.250	6.146	3,301,524
2022-09-28	6.520	6.520	6.280	6.290	6.185	4,117,600
2022-09-27	6.440	6.560	6.370	6.550	6.441	2,782,272
2022-09-26	6.490	6.610	6.350	6.390	6.283	3,732,655
2022-09-23	6.730	6.780	6.510	6.510	6.401	4,442,500
2022-09-22	6.830	6.830	6.710	6.740	6.627	2,777,876
2022-09-21	6.850	6.850	6.660	6.820	6.706	2,885,876
2022-09-20	6.730	6.900	6.730	6.820	6.706	4,689,012
2022-09-19	6.740	6.750	6.410	6.670	6.559	4,493,656
2022-09-16	6.940	6.960	6.690	6.690	6.578	5,305,400
2022-09-15	7.310	7.310	6.880	6.940	6.824	6,904,888
2022-09-14	7.230	7.260	7.160	7.190	7.070	3,959,600
2022-09-13	7.310	7.340	7.270	7.330	7.207	3,694,400
2022-09-09	7.460	7.520	7.250	7.310	7.188	5,596,520
2022-09-08	7.390	7.540	7.370	7.450	7.325	6,612,340
2022-09-07	7.410	7.530	7.380	7.420	7.296	5,489,440
2022-09-06	7.370	7.440	7.330	7.420	7.296	4,443,401
2022-09-05	7.440	7.450	7.300	7.370	7.247	6,176,463
2022-09-02	7.140	7.520	7.140	7.390	7.266	8,547,840
2022-09-01	7.280	7.350	7.120	7.190	7.070	7,021,300
2022-08-31	7.470	7.490	7.170	7.260	7.139	9,340,020
2022-08-30	7.800	7.800	7.440	7.470	7.345	11,128,844
2022-08-29	7.780	7.900	7.620	7.740	7.611	12,058,800
2022-08-26	7.430	8.050	7.340	7.780	7.650	28,359,926
2022-08-25	7.400	7.450	7.150	7.410	7.286	13,463,460
2022-08-24	7.790	7.800	7.330	7.340	7.217	21,275,000
2022-08-23	7.760	7.900	7.710	7.880	7.748	16,203,320
2022-08-22	7.710	7.820	7.580	7.760	7.630	17,131,300
2022-08-19	8.040	8.180	7.800	7.800	7.670	27,528,120
2022-08-18	8.200	8.410	8.030	8.110	7.974	46,544,300
2022-08-17	7.970	8.530	7.950	8.220	8.083	74,233,560
2022-08-16	7.700	7.820	7.630	7.750	7.620	19,101,521
2022-08-15	7.600	7.840	7.560	7.730	7.601	28,788,647
2022-08-12	7.880	8.120	7.790	7.920	7.788	32,497,300
2022-08-11	8.090	8.170	7.810	7.820	7.689	48,032,824
2022-08-10	7.400	8.090	7.210	8.090	7.955	40,551,880
2022-08-09	7.430	7.550	7.330	7.350	7.227	8,025,800
2022-08-08	7.160	7.440	7.050	7.390	7.266	10,237,760
2022-08-05	7.220	7.290	7.060	7.150	7.030	8,009,960

← NewerPage 17 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.