Guilin Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.840 | 8.950 | 8.760 | 8.950 | 8.129 | 7,313,916 |
| 2021-11-09 | 8.840 | 9.110 | 8.700 | 8.880 | 8.065 | 10,313,673 |
| 2021-11-08 | 8.300 | 8.920 | 8.230 | 8.840 | 8.029 | 13,131,076 |
| 2021-11-05 | 8.510 | 8.960 | 8.380 | 8.500 | 7.720 | 14,501,400 |
| 2021-11-04 | 8.730 | 9.120 | 8.340 | 8.720 | 7.920 | 20,659,229 |
| 2021-11-03 | 7.650 | 8.560 | 7.650 | 8.560 | 7.774 | 15,257,812 |
| 2021-11-02 | 7.640 | 8.100 | 7.590 | 7.780 | 7.066 | 7,821,624 |
| 2021-11-01 | 7.230 | 7.640 | 7.200 | 7.640 | 6.939 | 4,922,875 |
| 2021-10-29 | 7.140 | 7.320 | 7.120 | 7.290 | 6.621 | 3,137,625 |
| 2021-10-28 | 7.390 | 7.480 | 7.130 | 7.140 | 6.485 | 3,807,800 |
| 2021-10-27 | 7.660 | 7.660 | 7.370 | 7.460 | 6.775 | 3,215,708 |
| 2021-10-26 | 7.670 | 7.910 | 7.600 | 7.640 | 6.939 | 2,757,180 |
| 2021-10-25 | 7.550 | 7.690 | 7.460 | 7.670 | 6.966 | 2,356,280 |
| 2021-10-22 | 7.720 | 7.800 | 7.560 | 7.560 | 6.866 | 3,158,160 |
| 2021-10-21 | 7.820 | 7.850 | 7.690 | 7.720 | 7.011 | 2,928,368 |
| 2021-10-20 | 7.900 | 7.910 | 7.770 | 7.800 | 7.084 | 3,070,200 |
| 2021-10-19 | 7.960 | 7.990 | 7.900 | 7.900 | 7.175 | 2,466,401 |
| 2021-10-18 | 7.930 | 8.040 | 7.920 | 7.960 | 7.229 | 2,766,495 |
| 2021-10-15 | 7.920 | 8.050 | 7.890 | 7.980 | 7.248 | 1,963,230 |
| 2021-10-14 | 7.880 | 8.030 | 7.750 | 7.930 | 7.202 | 2,739,240 |
← NewerPage 21 of 21 · 1,220 trading days
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.