Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.500	13.500	13.230	13.380	13.380	4,218,960
2026-04-23	13.800	13.830	13.390	13.500	13.500	5,675,412
2026-04-22	13.680	13.780	13.560	13.770	13.770	4,251,020
2026-04-21	13.900	13.900	13.630	13.760	13.760	5,517,624
2026-04-20	14.250	14.250	13.850	13.930	13.930	8,352,453
2026-04-17	13.960	14.290	13.770	14.120	14.120	9,763,994
2026-04-16	13.670	13.950	13.610	13.890	13.890	6,149,855
2026-04-15	13.820	13.830	13.570	13.610	13.610	4,324,444
2026-04-14	13.610	13.670	13.430	13.660	13.660	5,273,044
2026-04-13	13.760	13.760	13.450	13.540	13.540	4,908,833
2026-04-10	13.460	13.800	13.380	13.660	13.660	6,582,620
2026-04-09	13.600	13.600	13.330	13.380	13.380	5,038,500
2026-04-08	13.220	13.620	13.180	13.620	13.620	7,580,287
2026-04-07	12.920	13.050	12.840	12.920	12.920	3,277,100
2026-04-03	13.110	13.160	12.900	12.910	12.910	3,855,500
2026-04-02	13.450	13.480	13.030	13.090	13.090	5,237,864
2026-04-01	13.480	13.500	13.260	13.410	13.410	5,546,154
2026-03-31	13.310	13.440	13.180	13.180	13.180	6,410,656
2026-03-30	13.370	13.530	13.170	13.330	13.330	9,557,758
2026-03-27	13.070	13.850	12.970	13.590	13.590	14,128,140
2026-03-26	13.440	13.520	13.100	13.130	13.130	11,302,834
2026-03-25	13.000	13.290	13.000	13.270	13.270	5,961,398
2026-03-24	12.850	12.960	12.560	12.920	12.920	6,966,840
2026-03-23	13.100	13.190	12.480	12.620	12.620	10,431,481
2026-03-20	13.740	13.860	13.200	13.240	13.240	8,033,201
2026-03-19	13.980	14.080	13.690	13.730	13.730	6,749,364
2026-03-18	14.250	14.250	13.930	14.170	14.170	5,704,400
2026-03-17	14.510	14.590	14.160	14.170	14.170	5,825,391
2026-03-16	14.430	14.490	14.280	14.490	14.490	3,811,905
2026-03-13	14.600	14.680	14.390	14.430	14.430	4,495,195
2026-03-12	14.820	14.990	14.630	14.660	14.660	7,227,006
2026-03-11	14.930	15.090	14.800	14.830	14.830	5,492,620
2026-03-10	14.850	15.000	14.770	14.940	14.940	7,254,376
2026-03-09	14.990	14.990	14.300	14.660	14.660	13,389,384
2026-03-06	14.990	15.370	14.950	15.280	15.280	5,184,800
2026-03-05	15.160	15.180	14.870	14.990	14.990	6,688,665
2026-03-04	14.030	15.020	14.030	14.770	14.770	10,454,881
2026-03-03	15.900	16.030	15.070	15.070	15.070	9,722,962
2026-03-02	16.180	16.290	15.860	15.930	15.930	10,499,734
2026-02-27	16.020	16.500	15.950	16.390	16.390	14,514,492
2026-02-26	16.360	16.400	15.920	16.020	16.020	17,508,009
2026-02-25	16.700	16.730	16.430	16.530	16.530	9,966,830
2026-02-24	16.800	17.000	16.690	16.750	16.750	6,018,222
2026-02-13	16.810	16.950	16.630	16.640	16.640	6,969,899
2026-02-12	16.700	17.160	16.700	16.950	16.950	7,521,123
2026-02-11	16.800	16.820	16.680	16.700	16.700	4,414,721
2026-02-10	16.900	17.000	16.800	16.810	16.810	7,305,981
2026-02-09	16.830	16.990	16.560	16.930	16.930	10,245,004
2026-02-06	16.140	16.880	16.080	16.610	16.610	12,088,736
2026-02-05	16.560	16.560	16.110	16.140	16.140	8,779,406
2026-02-04	16.680	16.800	16.500	16.560	16.560	8,161,600
2026-02-03	16.670	16.800	16.440	16.770	16.770	7,583,284
2026-02-02	16.700	16.960	16.560	16.560	16.560	9,814,000
2026-01-30	16.800	17.170	16.360	16.840	16.840	13,237,581
2026-01-29	17.050	17.320	16.820	16.840	16.840	16,216,968
2026-01-28	17.700	17.710	17.230	17.290	17.290	15,829,517
2026-01-27	17.410	17.930	17.130	17.780	17.780	21,465,033
2026-01-26	18.200	18.510	17.400	17.610	17.610	26,837,999
2026-01-23	17.660	17.800	17.310	17.600	17.600	20,546,742
2026-01-22	17.620	17.930	17.450	17.660	17.660	18,492,500

← NewerPage 3 of 21 · 1,219 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.