Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.090	15.720	14.710	14.880	14.880	37,571,435
2025-04-25	14.720	15.100	14.480	14.930	14.930	26,465,720
2025-04-24	14.700	15.040	14.590	14.710	14.710	28,322,880
2025-04-23	14.180	15.100	14.030	14.880	14.880	42,745,808
2025-04-22	14.060	14.420	13.920	13.940	13.940	21,152,100
2025-04-21	13.300	14.370	13.080	14.360	14.360	27,986,301
2025-04-18	13.840	13.940	13.400	13.430	13.430	19,507,701
2025-04-17	13.840	14.450	13.680	13.840	13.840	24,639,900
2025-04-16	14.020	14.190	13.560	13.840	13.840	22,928,296
2025-04-15	14.050	14.440	13.900	14.120	14.120	26,756,220
2025-04-14	13.560	14.230	13.280	14.060	14.060	29,908,281
2025-04-11	12.750	13.550	12.670	13.230	13.230	35,341,880
2025-04-10	12.800	13.420	12.600	12.730	12.730	41,420,251
2025-04-09	10.600	12.280	10.040	12.280	12.280	51,839,131
2025-04-08	11.160	11.730	11.160	11.160	11.160	35,332,795
2025-04-07	12.400	12.580	12.400	12.400	12.400	8,055,500
2025-04-03	14.100	14.450	13.640	13.780	13.780	36,679,206
2025-04-02	14.020	14.550	13.590	14.490	14.490	42,831,980
2025-04-01	15.160	15.300	14.160	14.200	14.200	62,207,106
2025-03-31	15.400	15.700	14.480	15.310	15.310	83,326,820
2025-03-28	14.100	15.220	14.100	15.220	15.220	72,484,066
2025-03-27	14.180	14.760	13.710	13.840	13.840	44,796,300
2025-03-26	13.490	14.650	13.490	14.070	14.070	44,927,900
2025-03-25	13.630	14.880	13.630	13.690	13.690	65,779,514
2025-03-24	13.900	15.290	13.900	15.120	15.120	79,276,340
2025-03-21	14.600	15.020	13.830	13.900	13.900	50,387,560
2025-03-20	15.000	15.860	14.450	15.000	15.000	71,122,280
2025-03-19	15.240	15.490	14.410	15.250	15.250	73,778,995
2025-03-18	15.600	15.600	14.320	14.810	14.810	90,148,085
2025-03-17	13.980	14.190	13.590	14.190	14.190	20,923,113
2025-03-14	12.600	13.070	12.360	12.900	12.900	53,371,766
2025-03-13	14.100	14.570	12.660	12.660	12.660	78,520,770
2025-03-12	13.030	14.070	13.030	14.070	14.070	40,025,070
2025-03-11	12.700	13.190	12.350	12.790	12.790	48,375,720
2025-03-10	12.900	13.420	12.600	13.050	13.050	67,276,460
2025-03-07	12.930	13.470	12.400	12.600	12.600	88,453,255
2025-03-06	11.990	12.930	11.990	12.930	12.930	75,975,030
2025-03-05	10.670	11.750	10.600	11.750	11.750	81,084,520
2025-03-04	10.030	11.000	9.980	10.680	10.680	41,900,620
2025-03-03	10.250	10.690	9.990	10.240	10.240	30,488,720
2025-02-28	10.940	11.120	10.190	10.190	10.190	36,596,747
2025-02-27	11.510	11.600	10.620	10.870	10.870	58,036,523
2025-02-26	11.750	12.000	11.340	11.510	11.510	92,764,159
2025-02-25	9.980	11.190	9.930	11.190	11.190	52,909,052
2025-02-24	10.050	10.450	9.900	10.170	10.170	35,051,560
2025-02-21	10.300	10.600	10.160	10.220	10.220	41,985,331
2025-02-20	10.700	10.770	10.270	10.360	10.360	35,965,740
2025-02-19	10.000	10.680	9.980	10.570	10.570	47,284,100
2025-02-18	10.220	10.400	10.000	10.060	10.060	38,898,684
2025-02-17	9.880	10.210	9.840	10.200	10.200	31,676,404
2025-02-14	10.070	10.250	9.800	9.890	9.890	37,783,172
2025-02-13	10.350	10.650	10.100	10.120	10.120	44,409,527
2025-02-12	10.110	10.770	10.050	10.580	10.580	51,926,680
2025-02-11	10.630	11.050	10.350	10.380	10.380	58,624,778
2025-02-10	10.500	10.790	10.290	10.600	10.600	76,184,119
2025-02-07	10.600	11.120	10.300	11.050	11.050	115,898,626
2025-02-06	9.100	10.110	9.090	10.110	10.110	52,455,067
2025-02-05	8.910	9.320	8.850	9.190	9.190	47,416,781
2025-01-27	9.360	9.760	8.800	8.800	8.800	49,817,364
2025-01-24	9.440	9.670	9.070	9.480	9.480	64,535,988

← NewerPage 7 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.