Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.770	7.820	7.680	7.750	7.039	3,376,212
2022-02-09	7.750	7.880	7.670	7.770	7.057	3,982,400
2022-02-08	7.670	7.810	7.600	7.800	7.084	3,992,420
2022-02-07	7.440	8.060	7.440	7.740	7.030	9,294,700
2022-01-28	7.280	7.470	7.050	7.330	6.657	4,931,540
2022-01-27	7.430	7.510	7.180	7.230	6.566	5,439,540
2022-01-26	7.440	7.590	7.310	7.470	6.784	3,473,440
2022-01-25	7.840	7.950	7.340	7.430	6.748	5,729,667
2022-01-24	7.850	7.940	7.740	7.770	7.057	3,236,200
2022-01-21	8.080	8.160	7.890	7.890	7.166	4,627,300
2022-01-20	8.210	8.310	8.040	8.090	7.348	5,132,340
2022-01-19	8.220	8.340	8.180	8.210	7.457	4,728,340
2022-01-18	8.600	8.690	8.220	8.230	7.475	9,634,367
2022-01-17	8.150	8.860	7.940	8.600	7.811	23,138,662
2022-01-14	8.080	8.240	7.970	8.050	7.311	9,248,692
2022-01-13	8.800	8.800	8.080	8.180	7.429	15,982,764
2022-01-12	8.450	8.870	8.450	8.720	7.920	6,473,587
2022-01-11	8.590	8.690	8.440	8.480	7.702	2,447,137
2022-01-10	8.460	8.590	8.300	8.580	7.793	2,268,619
2022-01-07	8.730	8.800	8.500	8.500	7.720	3,076,999
2022-01-06	8.660	8.810	8.580	8.720	7.920	2,932,957
2022-01-05	8.840	8.860	8.540	8.700	7.902	3,907,300
2022-01-04	8.690	8.990	8.660	8.840	8.029	5,463,815
2021-12-31	8.420	8.730	8.400	8.690	7.892	5,320,732
2021-12-30	8.360	8.520	8.350	8.420	7.647	2,954,552
2021-12-29	8.550	8.600	8.400	8.410	7.638	2,768,568
2021-12-28	8.580	8.580	8.460	8.550	7.765	1,931,100
2021-12-27	8.490	8.600	8.390	8.510	7.729	3,151,000
2021-12-24	8.760	8.840	8.450	8.460	7.684	4,957,439
2021-12-23	8.870	8.900	8.650	8.760	7.956	4,410,101
2021-12-22	8.820	8.920	8.730	8.800	7.992	3,562,000
2021-12-21	8.650	8.880	8.630	8.820	8.011	3,335,178
2021-12-20	8.920	8.930	8.690	8.690	7.892	6,400,561
2021-12-17	9.250	9.340	9.060	9.090	8.256	7,295,072
2021-12-16	9.290	9.350	9.070	9.320	8.465	7,677,546
2021-12-15	9.130	9.440	9.070	9.350	8.492	6,681,437
2021-12-14	9.220	9.260	9.100	9.170	8.328	4,849,243
2021-12-13	9.340	9.410	9.100	9.190	8.347	5,067,491
2021-12-10	9.340	9.490	9.220	9.340	8.483	4,402,171
2021-12-09	9.590	9.770	9.340	9.360	8.501	7,677,060
2021-12-08	9.200	9.980	9.070	9.620	8.737	11,711,720
2021-12-07	9.380	9.600	9.000	9.090	8.256	9,514,001
2021-12-06	10.030	10.230	9.400	9.410	8.546	12,460,940
2021-12-03	9.900	10.500	9.820	10.130	9.200	15,050,832
2021-12-02	9.870	10.190	9.780	9.870	8.964	8,943,838
2021-12-01	9.920	10.100	9.770	9.990	9.073	8,174,377
2021-11-30	9.930	10.240	9.800	9.950	9.037	12,261,560
2021-11-29	9.630	10.070	9.410	9.940	9.028	10,794,386
2021-11-26	9.830	10.000	9.640	9.730	8.837	11,515,340
2021-11-25	10.320	10.400	9.790	9.830	8.928	20,506,631
2021-11-24	9.310	10.300	9.290	10.300	9.355	19,180,903
2021-11-23	9.350	9.570	9.270	9.360	8.501	7,809,006
2021-11-22	9.410	9.530	9.200	9.350	8.492	11,139,073
2021-11-19	9.500	9.900	9.370	9.470	8.601	9,273,221
2021-11-18	9.450	9.630	9.290	9.430	8.565	7,636,768
2021-11-17	9.300	9.540	9.230	9.460	8.592	9,030,800
2021-11-16	9.580	9.650	9.200	9.300	8.446	13,175,872
2021-11-15	9.880	10.030	9.400	9.580	8.701	19,893,386
2021-11-12	8.830	9.670	8.730	9.670	8.783	17,700,602
2021-11-11	8.950	9.290	8.700	8.790	7.983	8,609,340

← NewerPage 20 of 21 · 1,213 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.