Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.210	16.400	16.060	16.190	16.190	19,429,361
2025-10-24	16.050	16.120	15.680	16.010	16.010	19,961,289
2025-10-23	16.500	16.500	15.600	15.920	15.920	16,907,688
2025-10-22	16.600	16.760	16.240	16.300	16.300	15,341,460
2025-10-21	16.380	16.880	16.250	16.680	16.680	17,997,520
2025-10-20	16.350	16.640	16.100	16.370	16.370	15,449,227
2025-10-17	17.390	17.400	15.890	15.980	15.980	30,853,800
2025-10-16	17.770	17.950	17.320	17.430	17.430	14,099,399
2025-10-15	17.100	18.190	16.770	17.920	17.920	28,654,100
2025-10-14	18.550	18.630	16.950	17.140	17.140	31,362,390
2025-10-13	17.990	19.000	17.650	18.370	18.370	23,809,373
2025-10-10	19.310	19.900	19.050	19.150	19.150	24,136,078
2025-10-09	19.980	19.990	19.100	19.210	19.210	25,584,484
2025-09-30	20.500	20.700	19.980	19.980	19.980	25,255,235
2025-09-29	20.720	21.300	20.140	20.500	20.500	39,562,994
2025-09-26	20.810	21.520	20.550	21.060	21.060	42,545,202
2025-09-25	20.780	21.590	20.700	20.930	20.930	48,831,995
2025-09-24	20.600	21.690	20.260	20.680	20.680	72,751,402
2025-09-23	19.290	20.850	19.250	20.850	20.850	67,571,243
2025-09-22	18.170	19.310	18.010	18.950	18.950	43,570,964
2025-09-19	18.900	19.180	17.710	18.130	18.130	38,483,464
2025-09-18	18.300	19.830	18.300	19.350	19.350	69,193,671
2025-09-17	17.770	18.230	17.550	18.030	18.030	26,248,300
2025-09-16	17.060	17.980	16.980	17.770	17.770	35,382,017
2025-09-15	16.910	17.850	16.910	17.060	17.060	23,723,320
2025-09-12	17.100	17.450	16.910	16.940	16.940	16,765,600
2025-09-11	16.700	17.200	16.400	17.180	17.180	21,548,991
2025-09-10	17.100	17.420	16.650	16.820	16.820	19,604,339
2025-09-09	17.640	17.750	17.060	17.110	17.110	23,182,212
2025-09-08	17.020	18.270	17.020	17.810	17.810	23,078,665
2025-09-05	16.930	17.230	16.760	17.220	17.220	18,548,091
2025-09-04	17.840	18.040	16.600	16.930	16.930	21,201,378
2025-09-03	18.650	18.900	17.740	17.850	17.850	20,279,806
2025-09-02	18.100	19.250	17.150	18.580	18.580	36,128,553
2025-09-01	18.500	18.700	17.910	18.100	18.100	14,808,004
2025-08-29	18.420	18.980	17.910	18.430	18.430	17,448,635
2025-08-28	18.290	18.490	17.550	18.190	18.190	21,011,216
2025-08-27	18.720	19.450	18.310	18.320	18.320	25,897,110
2025-08-26	19.350	19.350	18.700	18.730	18.730	22,850,438
2025-08-25	19.100	19.760	19.000	19.540	19.540	24,820,433
2025-08-22	18.630	19.380	18.560	19.000	19.000	24,026,897
2025-08-21	18.930	19.090	18.340	18.610	18.610	26,449,760
2025-08-20	18.200	18.980	18.200	18.920	18.920	30,662,660
2025-08-19	18.300	19.700	16.950	18.710	18.710	55,523,626
2025-08-18	17.910	18.350	17.680	18.280	18.280	26,556,180
2025-08-15	17.070	17.910	17.000	17.660	17.660	24,275,340
2025-08-14	17.580	17.640	16.950	17.090	17.090	18,107,518
2025-08-13	17.760	17.790	17.410	17.590	17.590	19,533,943
2025-08-12	17.800	18.200	17.390	17.690	17.690	31,645,440
2025-08-11	16.910	17.840	16.900	17.700	17.700	24,566,900
2025-08-08	17.200	17.350	16.960	17.020	17.020	13,278,220
2025-08-07	17.500	17.540	17.080	17.290	17.290	17,282,699
2025-08-06	17.120	17.730	16.900	17.520	17.520	29,539,884
2025-08-05	17.190	17.480	16.900	17.040	17.040	19,921,967
2025-08-04	16.300	17.100	16.250	17.100	17.100	29,975,335
2025-08-01	16.580	16.720	16.320	16.360	16.360	13,110,100
2025-07-31	16.680	16.880	16.480	16.550	16.550	19,892,813
2025-07-30	16.880	16.960	16.460	16.550	16.550	14,968,716
2025-07-29	16.930	17.080	16.730	16.880	16.880	13,969,516
2025-07-28	17.260	17.330	16.900	17.000	17.000	17,256,656

← NewerPage 5 of 21 · 1,212 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.