Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.550	9.850	9.500	9.850	9.850	7,207,553
2026-07-22	9.830	9.850	9.570	9.600	9.600	8,957,332
2026-07-21	9.540	9.870	9.280	9.850	9.850	11,716,007
2026-07-20	10.030	10.250	9.400	9.540	9.540	13,411,799
2026-07-17	10.720	10.790	10.020	10.070	10.070	10,114,840
2026-07-16	10.800	10.930	10.660	10.720	10.720	8,178,295
2026-07-15	10.510	11.140	10.460	10.830	10.830	12,551,100
2026-07-14	10.160	10.740	10.120	10.620	10.620	12,672,949
2026-07-13	10.840	10.840	10.260	10.260	10.260	12,887,580
2026-07-10	10.920	11.230	10.780	10.870	10.870	16,358,432
2026-07-09	10.960	11.040	10.480	10.900	10.900	17,474,663
2026-07-08	11.800	11.860	10.920	10.940	10.940	22,399,515
2026-07-07	12.980	13.190	11.730	11.730	11.730	32,046,178
2026-07-06	14.150	14.200	13.010	13.030	13.030	30,218,650
2026-07-03	14.120	14.800	14.030	14.240	14.240	35,492,117
2026-07-02	14.560	14.880	13.950	13.980	13.980	31,188,351
2026-07-01	13.370	14.710	13.330	14.710	14.710	15,652,856
2026-06-30	13.620	13.870	13.200	13.370	13.370	19,371,860
2026-06-29	13.970	14.300	13.440	13.680	13.680	18,398,582
2026-06-26	14.530	14.870	14.030	14.030	14.030	18,923,847
2026-06-25	15.750	15.750	14.330	14.520	14.520	27,860,084
2026-06-24	16.000	16.300	15.410	15.750	15.750	21,504,447
2026-06-23	16.550	16.550	15.710	15.950	15.950	31,315,527
2026-06-22	16.490	17.050	16.080	16.560	16.560	30,625,471
2026-06-18	15.840	16.970	15.610	16.490	16.490	50,981,395
2026-06-17	14.850	16.000	14.650	15.810	15.810	48,743,927
2026-06-16	13.320	14.800	13.320	14.800	14.800	22,534,860
2026-06-15	13.090	13.500	13.000	13.450	13.450	10,640,932
2026-06-12	12.950	13.330	12.780	13.170	13.170	10,763,042
2026-06-11	13.230	13.230	12.690	12.950	12.950	10,749,900
2026-06-10	13.680	13.850	13.240	13.330	13.330	10,258,824
2026-06-09	13.900	13.920	13.420	13.630	13.630	14,064,254
2026-06-08	13.470	14.100	13.350	14.020	14.020	22,910,907
2026-06-05	12.230	13.450	11.750	13.450	13.450	15,485,260
2026-06-04	12.280	12.560	12.210	12.230	12.230	5,249,120
2026-06-03	12.360	12.680	12.220	12.340	12.340	6,269,873
2026-06-02	12.520	12.610	12.180	12.360	12.360	5,773,058
2026-06-01	12.630	12.750	12.380	12.410	12.410	5,921,170
2026-05-29	13.230	13.390	12.570	12.620	12.620	7,169,613
2026-05-28	13.260	13.410	12.870	13.190	13.190	6,704,649
2026-05-27	13.750	13.860	13.220	13.280	13.280	8,413,002
2026-05-26	14.050	14.260	13.700	13.870	13.870	7,789,100
2026-05-25	14.320	14.320	13.920	14.060	14.060	7,876,132
2026-05-22	14.200	14.590	14.060	14.320	14.320	6,857,031
2026-05-21	14.200	14.630	14.100	14.200	14.200	10,597,800
2026-05-20	14.550	14.560	14.000	14.160	14.160	8,980,657
2026-05-19	14.560	14.750	14.350	14.540	14.540	6,828,860
2026-05-18	14.700	14.950	14.510	14.610	14.610	10,332,040
2026-05-15	14.200	15.320	14.120	14.770	14.770	20,096,132
2026-05-14	14.530	14.570	14.150	14.170	14.170	6,842,342
2026-05-13	14.340	14.530	14.150	14.490	14.490	7,538,370
2026-05-12	14.550	14.920	14.490	14.570	14.370	9,911,036
2026-05-11	14.580	14.650	14.390	14.550	14.350	8,698,825
2026-05-08	14.160	14.690	14.060	14.600	14.400	12,568,121
2026-05-07	13.680	14.200	13.680	14.180	13.985	10,581,758
2026-05-06	13.700	13.790	13.580	13.710	13.522	7,142,085
2026-04-30	13.400	13.720	13.400	13.660	13.660	5,879,820
2026-04-29	13.140	13.470	13.130	13.400	13.400	4,228,632
2026-04-28	13.470	13.470	13.130	13.180	13.180	4,907,600
2026-04-27	13.480	13.500	13.250	13.420	13.420	4,001,540

← NewerPage 2 of 5 · 242 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.