Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.220	7.280	7.070	7.240	7.119	8,120,780
2022-08-03	7.320	7.570	7.150	7.190	7.070	13,836,300
2022-08-02	7.490	7.580	7.180	7.290	7.168	13,700,260
2022-08-01	7.670	7.790	7.460	7.620	7.493	13,035,600
2022-07-29	7.570	7.740	7.510	7.680	7.552	16,352,500
2022-07-28	7.530	7.650	7.440	7.570	7.443	14,033,495
2022-07-27	7.230	7.560	7.170	7.490	7.365	17,287,955
2022-07-26	7.120	7.240	7.030	7.220	7.099	6,799,000
2022-07-25	7.280	7.300	7.110	7.120	7.001	6,824,500
2022-07-22	7.290	7.400	7.230	7.250	7.129	11,200,000
2022-07-21	7.130	7.340	7.060	7.250	7.129	13,360,920
2022-07-20	7.100	7.110	7.000	7.110	6.991	7,561,500
2022-07-19	7.010	7.280	6.880	7.120	7.001	16,808,620
2022-07-18	6.630	6.970	6.630	6.960	6.844	9,506,420
2022-07-15	6.620	6.820	6.570	6.630	6.519	9,507,100
2022-07-14	6.840	6.920	6.810	6.850	6.736	6,286,800
2022-07-13	6.760	6.870	6.730	6.840	6.726	6,586,720
2022-07-12	7.020	7.020	6.720	6.740	6.627	12,031,800
2022-07-11	7.170	7.180	6.950	7.000	6.883	10,853,392
2022-07-08	7.220	7.260	7.130	7.150	7.030	9,005,000
2022-07-07	7.060	7.300	7.020	7.220	7.099	11,815,621
2022-07-06	7.100	7.220	6.950	7.050	6.932	14,252,161
2022-07-05	7.310	7.370	7.020	7.110	6.991	14,942,086
2022-07-04	7.340	7.340	7.180	7.300	7.178	9,254,240
2022-07-01	7.400	7.460	7.290	7.390	7.266	11,722,800
2022-06-30	7.510	7.610	7.390	7.410	7.286	16,404,900
2022-06-29	7.960	7.960	7.380	7.400	7.276	29,594,800
2022-06-28	8.000	8.070	7.750	7.960	7.827	30,902,038
2022-06-27	8.110	8.310	7.810	8.020	7.886	47,563,860
2022-06-24	7.500	8.080	7.300	7.710	7.581	41,723,751
2022-06-23	7.160	7.620	7.140	7.500	7.375	26,617,769
2022-06-22	7.200	7.360	7.150	7.160	7.040	12,951,860
2022-06-21	7.330	7.370	7.100	7.180	7.060	13,336,360
2022-06-20	7.320	7.430	7.200	7.350	7.227	16,899,422
2022-06-17	7.140	7.450	7.110	7.320	7.198	19,480,600
2022-06-16	7.290	7.360	7.170	7.210	7.089	16,585,810
2022-06-15	7.590	7.670	7.240	7.280	7.158	26,971,477
2022-06-14	7.340	7.610	7.090	7.580	7.453	30,038,477
2022-06-13	7.390	7.650	7.320	7.470	7.345	35,868,240
2022-06-10	6.920	7.450	6.900	7.320	7.198	32,445,800
2022-06-09	7.280	7.280	7.010	7.020	6.903	25,669,870
2022-06-08	7.210	7.420	6.990	7.380	7.257	34,779,770
2022-06-07	7.500	7.500	7.070	7.170	7.050	38,129,982
2022-06-06	7.890	7.900	7.540	7.630	7.502	35,964,620
2022-06-02	7.400	7.850	7.310	7.640	7.512	44,829,108
2022-06-01	7.390	7.650	7.380	7.500	7.375	41,360,961
2022-05-31	7.590	7.630	7.280	7.380	7.257	41,303,519
2022-05-30	7.400	7.900	7.340	7.740	7.611	58,755,885
2022-05-27	7.850	7.990	7.560	7.560	7.434	77,851,952
2022-05-26	8.400	8.670	8.400	8.400	8.260	62,252,679
2022-05-25	10.000	10.990	9.060	9.330	9.174	122,954,357
2022-05-24	10.070	10.070	10.070	10.070	9.902	7,382,004
2022-05-23	9.150	9.150	9.150	9.150	8.997	6,396,446
2022-05-20	8.320	8.320	8.320	8.320	8.181	7,587,556
2022-05-19	7.320	7.560	7.120	7.560	7.434	33,211,178
2022-05-18	6.830	7.150	6.720	6.870	6.755	17,245,152
2022-05-17	6.600	7.200	6.580	7.010	6.893	25,424,267
2022-05-16	6.910	7.240	6.700	6.740	6.627	31,826,212
2022-05-13	6.050	6.670	6.040	6.670	6.559	14,607,978
2022-05-12	6.050	6.120	5.940	6.060	5.959	5,572,700

← NewerPage 18 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.