Guilin Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.130 | 10.500 | 9.520 | 9.700 | 9.700 | 86,675,459 |
| 2025-01-22 | 9.550 | 10.830 | 9.350 | 10.260 | 10.260 | 105,949,145 |
| 2025-01-21 | 9.490 | 10.350 | 8.990 | 10.030 | 10.030 | 111,739,332 |
| 2025-01-20 | 9.090 | 9.940 | 9.090 | 9.530 | 9.530 | 114,963,998 |
| 2025-01-17 | 8.360 | 9.690 | 8.260 | 9.690 | 9.690 | 115,638,640 |
| 2025-01-16 | 9.190 | 9.780 | 8.810 | 8.810 | 8.810 | 116,120,732 |
| 2025-01-15 | 9.950 | 10.490 | 9.330 | 9.790 | 9.790 | 148,504,092 |
| 2025-01-14 | 8.680 | 9.540 | 8.240 | 9.540 | 9.540 | 110,352,790 |
| 2025-01-13 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 13,613,100 |
| 2025-01-10 | 7.140 | 7.880 | 7.110 | 7.880 | 7.880 | 21,538,248 |
| 2025-01-09 | 6.990 | 7.220 | 6.970 | 7.160 | 7.160 | 15,021,027 |
| 2025-01-08 | 7.010 | 7.120 | 6.760 | 7.050 | 7.050 | 14,344,000 |
| 2025-01-07 | 6.910 | 7.090 | 6.860 | 7.090 | 7.090 | 12,624,000 |
| 2025-01-06 | 6.870 | 6.980 | 6.570 | 6.910 | 6.910 | 12,159,200 |
| 2025-01-03 | 7.200 | 7.230 | 6.800 | 6.810 | 6.810 | 14,065,500 |
| 2025-01-02 | 7.260 | 7.380 | 7.050 | 7.130 | 7.130 | 15,433,369 |
| 2024-12-31 | 7.580 | 7.580 | 7.260 | 7.270 | 7.270 | 16,835,660 |
| 2024-12-30 | 7.360 | 7.600 | 7.210 | 7.600 | 7.600 | 24,009,840 |
| 2024-12-27 | 7.610 | 7.900 | 7.480 | 7.540 | 7.540 | 47,553,618 |
| 2024-12-26 | 6.800 | 7.460 | 6.800 | 7.460 | 7.460 | 8,199,000 |
| 2024-12-25 | 6.860 | 6.940 | 6.650 | 6.780 | 6.780 | 8,895,300 |
| 2024-12-24 | 6.870 | 7.020 | 6.750 | 6.910 | 6.910 | 12,133,280 |
| 2024-12-23 | 7.220 | 7.260 | 6.790 | 6.820 | 6.820 | 15,372,209 |
| 2024-12-20 | 7.150 | 7.400 | 7.110 | 7.220 | 7.220 | 13,513,498 |
| 2024-12-19 | 7.110 | 7.170 | 6.980 | 7.130 | 7.130 | 12,630,600 |
| 2024-12-18 | 7.240 | 7.280 | 7.100 | 7.180 | 7.180 | 11,757,400 |
| 2024-12-17 | 7.580 | 7.590 | 7.180 | 7.210 | 7.210 | 17,638,780 |
| 2024-12-16 | 7.800 | 7.840 | 7.490 | 7.550 | 7.550 | 18,723,631 |
| 2024-12-13 | 7.930 | 8.000 | 7.700 | 7.720 | 7.720 | 25,735,057 |
| 2024-12-12 | 8.320 | 8.320 | 7.820 | 7.970 | 7.970 | 48,906,658 |
| 2024-12-11 | 8.600 | 8.890 | 8.260 | 8.360 | 8.360 | 67,591,416 |
| 2024-12-10 | 7.900 | 8.440 | 7.600 | 8.440 | 8.440 | 56,782,507 |
| 2024-12-09 | 8.100 | 8.140 | 7.620 | 7.670 | 7.670 | 57,334,461 |
| 2024-12-06 | 7.360 | 7.990 | 7.360 | 7.990 | 7.990 | 25,665,792 |
| 2024-12-05 | 7.070 | 7.260 | 7.050 | 7.260 | 7.260 | 15,199,780 |
| 2024-12-04 | 7.050 | 7.200 | 7.010 | 7.060 | 7.060 | 12,376,580 |
| 2024-12-03 | 7.040 | 7.100 | 7.000 | 7.090 | 7.090 | 9,468,860 |
| 2024-12-02 | 6.950 | 7.100 | 6.920 | 7.060 | 7.060 | 13,197,671 |
| 2024-11-29 | 6.830 | 6.940 | 6.700 | 6.890 | 6.890 | 8,934,120 |
| 2024-11-28 | 6.900 | 6.900 | 6.760 | 6.780 | 6.780 | 7,317,400 |
| 2024-11-27 | 6.740 | 6.860 | 6.570 | 6.850 | 6.850 | 8,720,620 |
| 2024-11-26 | 6.870 | 6.920 | 6.690 | 6.730 | 6.730 | 9,373,140 |
| 2024-11-25 | 6.960 | 7.050 | 6.780 | 6.920 | 6.920 | 10,583,680 |
| 2024-11-22 | 7.100 | 7.150 | 6.850 | 6.870 | 6.870 | 14,414,160 |
| 2024-11-21 | 6.780 | 7.270 | 6.750 | 7.040 | 7.040 | 20,944,740 |
| 2024-11-20 | 6.600 | 6.850 | 6.570 | 6.810 | 6.810 | 11,908,760 |
| 2024-11-19 | 6.460 | 6.600 | 6.430 | 6.600 | 6.600 | 8,517,940 |
| 2024-11-18 | 6.510 | 6.610 | 6.400 | 6.450 | 6.450 | 10,712,300 |
| 2024-11-15 | 6.690 | 6.720 | 6.510 | 6.510 | 6.510 | 8,968,700 |
| 2024-11-14 | 6.780 | 6.830 | 6.650 | 6.670 | 6.670 | 9,167,500 |
| 2024-11-13 | 6.770 | 6.900 | 6.610 | 6.810 | 6.810 | 14,233,220 |
| 2024-11-12 | 7.060 | 7.100 | 6.820 | 6.910 | 6.910 | 14,998,500 |
| 2024-11-11 | 7.000 | 7.100 | 6.850 | 7.060 | 7.060 | 19,114,451 |
| 2024-11-08 | 7.020 | 7.130 | 6.950 | 7.050 | 7.050 | 26,308,831 |
| 2024-11-07 | 7.180 | 7.250 | 6.940 | 7.020 | 7.020 | 39,835,131 |
| 2024-11-06 | 7.430 | 7.700 | 7.130 | 7.400 | 7.400 | 65,778,878 |
| 2024-11-05 | 6.410 | 7.010 | 6.410 | 7.010 | 7.010 | 23,960,240 |
| 2024-11-04 | 6.080 | 6.370 | 6.020 | 6.370 | 6.370 | 17,820,780 |
| 2024-11-01 | 6.330 | 6.330 | 5.940 | 6.010 | 6.010 | 14,981,140 |
| 2024-10-31 | 6.210 | 6.310 | 6.110 | 6.150 | 6.150 | 14,750,830 |
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.