Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.100	17.900	16.830	17.700	17.700	24,572,187
2026-01-20	18.000	18.000	17.000	17.280	17.280	32,738,005
2026-01-19	16.880	18.060	16.800	17.970	17.970	41,539,544
2026-01-16	16.280	17.180	16.160	17.000	17.000	36,653,159
2026-01-15	16.200	16.300	15.900	16.170	16.170	20,158,066
2026-01-14	15.930	16.520	15.930	16.200	16.200	33,728,979
2026-01-13	16.000	16.120	15.700	15.830	15.830	23,896,314
2026-01-12	15.970	16.090	15.560	16.060	16.060	21,036,918
2026-01-09	15.720	15.960	15.670	15.890	15.890	16,150,700
2026-01-08	15.690	15.950	15.570	15.720	15.720	12,260,320
2026-01-07	15.570	15.960	15.470	15.700	15.700	14,803,669
2026-01-06	15.690	15.810	15.510	15.570	15.570	13,937,900
2026-01-05	15.630	15.780	15.550	15.700	15.700	13,446,411
2025-12-31	16.170	16.200	15.630	15.700	15.700	15,916,265
2025-12-30	15.680	16.150	15.600	16.060	16.060	17,557,474
2025-12-29	15.780	15.900	15.550	15.790	15.790	13,554,964
2025-12-26	15.920	16.370	15.700	15.770	15.770	21,831,766
2025-12-25	15.700	16.200	15.520	16.060	16.060	21,071,996
2025-12-24	15.000	15.950	14.930	15.630	15.630	21,959,578
2025-12-23	15.280	15.290	14.980	15.050	15.050	9,649,424
2025-12-22	14.680	15.350	14.660	15.250	15.250	17,149,802
2025-12-19	14.520	14.820	14.460	14.600	14.600	8,338,800
2025-12-18	14.670	14.860	14.480	14.480	14.480	7,933,387
2025-12-17	14.470	14.920	14.310	14.830	14.830	12,364,790
2025-12-16	14.940	15.020	14.420	14.470	14.470	11,484,320
2025-12-15	15.200	15.650	14.950	14.980	14.980	12,993,330
2025-12-12	15.280	15.280	15.000	15.130	15.130	9,823,567
2025-12-11	15.700	15.900	15.250	15.270	15.270	15,118,780
2025-12-10	15.500	15.760	15.370	15.720	15.720	12,320,400
2025-12-09	15.930	15.980	15.560	15.600	15.600	17,723,650
2025-12-08	14.950	15.950	14.950	15.950	15.950	36,855,680
2025-12-05	14.700	14.860	14.500	14.860	14.860	9,121,234
2025-12-04	15.010	15.180	14.750	14.770	14.770	13,098,559
2025-12-03	15.070	15.580	14.700	14.820	14.820	20,051,225
2025-12-02	14.710	15.100	14.450	15.050	15.050	25,590,937
2025-12-01	14.460	14.660	14.410	14.660	14.660	9,643,194
2025-11-28	14.310	14.460	14.150	14.450	14.450	7,919,034
2025-11-27	14.450	14.550	14.320	14.340	14.340	8,924,120
2025-11-26	14.470	14.640	14.310	14.460	14.460	8,139,516
2025-11-25	14.280	14.560	14.230	14.470	14.470	9,658,912
2025-11-24	14.070	14.280	13.830	14.220	14.220	9,574,633
2025-11-21	14.120	14.350	13.850	14.010	14.010	11,622,868
2025-11-20	14.460	14.510	14.200	14.250	14.250	7,484,607
2025-11-19	14.700	14.700	14.280	14.330	14.330	10,520,216
2025-11-18	14.800	14.820	14.560	14.620	14.620	8,310,840
2025-11-17	14.700	14.790	14.560	14.770	14.770	7,508,080
2025-11-14	14.550	15.060	14.500	14.740	14.740	12,667,482
2025-11-13	14.750	14.800	14.560	14.700	14.700	9,224,600
2025-11-12	14.850	15.000	14.560	14.720	14.720	9,749,440
2025-11-11	14.990	15.100	14.800	14.920	14.920	8,509,589
2025-11-10	15.190	15.280	14.760	14.910	14.910	15,393,228
2025-11-07	15.580	15.580	15.170	15.180	15.180	15,136,617
2025-11-06	15.300	15.620	15.130	15.600	15.600	17,089,679
2025-11-05	15.050	15.420	15.000	15.180	15.180	14,538,920
2025-11-04	15.890	15.920	15.240	15.360	15.360	18,258,242
2025-11-03	16.370	16.370	15.650	15.890	15.890	23,343,156
2025-10-31	15.840	16.500	15.770	16.270	16.270	22,781,233
2025-10-30	16.400	16.400	15.900	15.930	15.930	18,771,874
2025-10-29	16.170	16.350	16.140	16.320	16.320	13,915,812
2025-10-28	16.300	16.500	16.080	16.240	16.240	23,056,398

← NewerPage 4 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.