Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.160	17.430	16.930	17.160	17.160	16,143,484
2025-07-24	17.630	17.980	17.240	17.330	17.330	18,901,120
2025-07-23	17.330	17.850	17.020	17.630	17.630	23,247,263
2025-07-22	17.660	18.350	17.510	17.660	17.660	31,401,280
2025-07-21	18.290	18.440	17.650	17.890	17.890	34,207,261
2025-07-18	17.870	18.110	17.670	18.100	18.100	39,149,901
2025-07-17	17.400	18.300	16.980	17.960	17.960	62,947,154
2025-07-16	15.700	17.260	15.690	17.260	17.260	60,376,394
2025-07-15	15.450	16.020	15.270	15.690	15.690	31,702,701
2025-07-14	14.760	15.410	14.650	15.240	15.240	21,973,091
2025-07-11	14.510	14.860	14.310	14.680	14.680	15,363,500
2025-07-10	14.430	14.630	14.370	14.530	14.530	12,382,701
2025-07-09	15.430	15.640	14.670	14.700	14.700	24,543,900
2025-07-08	14.560	14.960	14.480	14.900	14.900	16,793,400
2025-07-07	14.600	14.650	14.370	14.560	14.560	7,955,100
2025-07-04	14.840	14.870	14.530	14.600	14.600	11,281,400
2025-07-03	14.810	15.030	14.700	14.870	14.870	11,011,300
2025-07-02	15.250	15.300	14.800	14.840	14.840	15,657,800
2025-07-01	15.610	15.630	15.200	15.330	15.330	12,736,200
2025-06-30	15.450	15.700	15.450	15.470	15.470	16,767,420
2025-06-27	15.570	15.710	15.120	15.410	15.410	18,830,380
2025-06-26	15.900	16.080	15.560	15.570	15.570	38,956,500
2025-06-25	14.530	15.980	14.530	15.790	15.790	57,348,544
2025-06-24	14.100	14.730	14.080	14.530	14.530	24,584,380
2025-06-23	13.700	14.160	13.700	13.920	13.920	17,899,811
2025-06-20	14.820	14.990	13.940	14.000	14.000	35,342,880
2025-06-19	15.460	16.130	15.060	15.090	15.090	28,679,440
2025-06-18	15.100	15.480	14.930	15.450	15.450	19,407,300
2025-06-17	15.800	15.980	15.050	15.160	15.160	26,130,840
2025-06-16	15.850	16.200	15.800	15.900	15.900	15,414,800
2025-06-13	16.300	16.410	15.900	16.050	16.050	22,138,500
2025-06-12	16.620	17.050	16.100	16.440	16.440	33,989,700
2025-06-11	16.160	17.240	16.000	16.750	16.750	44,400,900
2025-06-10	15.470	16.800	15.470	16.160	16.160	50,890,327
2025-06-09	15.920	16.020	15.410	15.420	15.420	28,472,484
2025-06-06	15.390	16.060	14.820	15.920	15.920	35,667,476
2025-06-05	14.940	15.470	14.490	15.350	15.350	29,525,751
2025-06-04	14.680	15.280	14.580	14.910	14.910	19,993,600
2025-06-03	14.360	14.800	14.310	14.610	14.610	14,403,300
2025-05-30	15.080	15.100	14.470	14.550	14.550	19,927,660
2025-05-29	15.340	15.470	15.000	15.220	15.220	20,652,400
2025-05-28	15.140	15.430	15.060	15.190	15.190	20,186,041
2025-05-27	15.300	15.470	14.960	15.040	15.040	18,229,541
2025-05-26	15.400	15.490	14.970	15.300	15.300	19,823,100
2025-05-23	15.480	16.030	15.420	15.460	15.460	22,264,993
2025-05-22	15.390	15.950	15.390	15.650	15.650	19,447,900
2025-05-21	16.100	16.110	15.400	15.590	15.590	37,152,791
2025-05-20	16.900	16.900	16.300	16.330	16.330	35,470,773
2025-05-19	16.900	17.600	16.230	17.140	17.140	53,024,966
2025-05-16	16.100	16.960	16.070	16.700	16.700	49,353,193
2025-05-15	16.290	16.290	15.720	16.100	16.100	25,360,780
2025-05-14	16.380	16.650	16.010	16.290	16.290	34,820,810
2025-05-13	16.800	16.960	16.400	16.540	16.540	28,209,380
2025-05-12	16.700	16.980	16.510	16.680	16.680	33,189,000
2025-05-09	17.280	17.280	16.450	16.610	16.610	43,126,637
2025-05-08	17.720	18.700	17.100	17.310	17.310	56,163,054
2025-05-07	18.200	18.600	17.260	17.700	17.700	61,632,130
2025-05-06	16.850	18.070	16.750	18.070	18.070	60,952,138
2025-04-30	15.060	16.430	14.980	16.430	16.430	36,922,360
2025-04-29	14.710	15.230	14.700	14.940	14.940	27,682,420

← NewerPage 6 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.