Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.970	6.190	5.920	6.120	6.018	7,094,829
2022-05-10	6.010	6.020	5.840	5.960	5.860	6,438,275
2022-05-09	6.260	6.550	6.200	6.550	5.949	6,236,914
2022-05-06	6.460	6.460	6.260	6.300	5.722	7,318,737
2022-05-05	6.560	6.670	6.480	6.600	5.994	8,132,432
2022-04-29	6.770	6.850	6.670	6.770	6.149	8,839,500
2022-04-28	7.000	7.080	6.460	6.700	6.085	12,006,629
2022-04-27	7.310	7.500	6.780	7.180	6.521	16,908,827
2022-04-26	7.130	7.590	7.060	7.530	6.839	16,396,034
2022-04-25	7.090	7.230	6.880	7.210	6.548	9,999,340
2022-04-22	6.990	7.240	6.930	7.180	6.521	7,328,340
2022-04-21	7.050	7.110	6.900	7.110	6.457	5,078,768
2022-04-20	7.100	7.160	6.900	7.110	6.457	5,761,040
2022-04-19	7.180	7.290	7.060	7.110	6.457	5,882,792
2022-04-18	6.990	7.260	6.940	7.220	6.557	10,800,303
2022-04-15	6.910	6.990	6.770	6.990	6.348	5,874,560
2022-04-14	6.890	6.990	6.850	6.940	6.303	5,189,477
2022-04-13	6.870	6.920	6.700	6.920	6.285	4,752,720
2022-04-12	6.700	6.900	6.620	6.900	6.267	5,354,300
2022-04-11	6.750	6.790	6.550	6.750	6.131	5,627,701
2022-04-08	6.630	6.850	6.480	6.830	6.203	5,027,000
2022-04-07	6.830	6.910	6.620	6.620	6.012	4,744,100
2022-04-06	6.780	6.880	6.700	6.830	6.203	3,070,518
2022-04-01	6.790	6.870	6.710	6.760	6.140	5,212,020
2022-03-31	6.910	7.020	6.830	6.870	6.240	4,523,684
2022-03-30	6.840	7.060	6.780	6.940	6.303	8,430,539
2022-03-29	6.900	6.970	6.680	6.710	6.094	9,031,972
2022-03-28	7.450	7.490	6.890	6.940	6.303	19,967,637
2022-03-25	7.110	7.820	7.080	7.650	6.948	32,432,147
2022-03-24	6.940	7.200	6.850	7.110	6.457	7,191,235
2022-03-23	6.830	7.010	6.780	6.940	6.303	4,732,297
2022-03-22	6.900	6.920	6.750	6.830	6.203	4,340,580
2022-03-21	6.630	6.900	6.570	6.900	6.267	6,560,440
2022-03-18	6.450	6.650	6.440	6.610	6.003	3,574,300
2022-03-17	6.530	6.630	6.460	6.470	5.876	4,100,240
2022-03-16	6.340	6.500	6.130	6.450	5.858	7,295,113
2022-03-15	6.600	6.690	6.200	6.220	5.649	4,975,446
2022-03-14	6.800	6.870	6.650	6.660	6.049	2,857,129
2022-03-11	6.690	6.920	6.630	6.870	6.240	3,215,777
2022-03-10	6.950	7.030	6.790	6.830	6.203	5,200,680
2022-03-09	6.970	7.000	6.420	6.780	6.158	6,538,340
2022-03-08	7.320	7.440	6.960	6.970	6.330	6,943,972
2022-03-07	7.420	7.480	7.310	7.380	6.703	4,482,872
2022-03-04	7.810	7.820	7.500	7.510	6.821	6,951,500
2022-03-03	7.820	7.900	7.760	7.850	7.130	6,107,160
2022-03-02	7.780	7.840	7.700	7.810	7.093	3,159,500
2022-03-01	7.710	7.950	7.660	7.810	7.093	6,720,120
2022-02-28	7.620	7.690	7.480	7.660	6.957	5,037,303
2022-02-25	7.820	7.960	7.620	7.690	6.984	8,307,504
2022-02-24	8.060	8.070	7.700	7.820	7.102	8,310,100
2022-02-23	8.060	8.070	7.900	8.030	7.293	5,958,755
2022-02-22	7.830	8.140	7.810	8.060	7.320	12,920,945
2022-02-21	7.530	8.050	7.530	7.880	7.157	13,278,653
2022-02-18	7.410	7.560	7.330	7.500	6.812	3,080,011
2022-02-17	7.530	7.580	7.390	7.420	6.739	4,222,811
2022-02-16	7.440	7.620	7.440	7.500	6.812	4,851,807
2022-02-15	7.620	7.620	7.300	7.400	6.721	5,950,492
2022-02-14	7.510	7.690	7.470	7.550	6.857	3,510,111
2022-02-11	7.730	7.740	7.500	7.600	6.903	4,289,100
2022-02-10	7.770	7.820	7.680	7.750	7.039	3,376,212

← NewerPage 19 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.