Guilin Fuda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.960 | 6.150 | 5.960 | 6.120 | 6.120 | 12,638,609 |
| 2024-10-29 | 6.130 | 6.270 | 6.020 | 6.030 | 6.030 | 17,356,120 |
| 2024-10-28 | 5.990 | 6.200 | 5.900 | 6.140 | 6.140 | 22,605,800 |
| 2024-10-25 | 5.890 | 5.970 | 5.850 | 5.900 | 5.900 | 20,442,743 |
| 2024-10-24 | 5.780 | 6.030 | 5.680 | 5.830 | 5.830 | 32,344,220 |
| 2024-10-23 | 6.100 | 6.420 | 5.880 | 5.940 | 5.940 | 57,994,085 |
| 2024-10-22 | 5.770 | 5.840 | 5.650 | 5.840 | 5.840 | 15,978,592 |
| 2024-10-21 | 5.360 | 5.380 | 5.220 | 5.310 | 5.310 | 9,806,183 |
| 2024-10-18 | 5.110 | 5.280 | 5.090 | 5.220 | 5.220 | 8,067,180 |
| 2024-10-17 | 5.160 | 5.270 | 5.140 | 5.140 | 5.140 | 7,501,200 |
| 2024-10-16 | 5.080 | 5.200 | 5.050 | 5.140 | 5.140 | 7,096,940 |
| 2024-10-15 | 5.220 | 5.250 | 5.100 | 5.110 | 5.110 | 6,609,800 |
| 2024-10-14 | 5.150 | 5.240 | 5.100 | 5.210 | 5.210 | 7,918,906 |
| 2024-10-11 | 5.330 | 5.340 | 5.100 | 5.150 | 5.150 | 9,342,172 |
| 2024-10-10 | 5.380 | 5.470 | 5.270 | 5.330 | 5.330 | 10,769,700 |
| 2024-10-09 | 5.540 | 5.650 | 5.280 | 5.310 | 5.310 | 15,559,100 |
| 2024-10-08 | 6.040 | 6.040 | 5.450 | 5.760 | 5.760 | 22,878,520 |
| 2024-09-30 | 5.340 | 5.560 | 5.140 | 5.490 | 5.490 | 22,486,700 |
| 2024-09-27 | 5.030 | 5.180 | 4.960 | 5.130 | 5.130 | 7,884,420 |
| 2024-09-26 | 4.820 | 4.960 | 4.820 | 4.960 | 4.960 | 5,944,540 |
| 2024-09-25 | 4.830 | 4.940 | 4.820 | 4.840 | 4.840 | 6,801,300 |
| 2024-09-24 | 4.720 | 4.840 | 4.710 | 4.830 | 4.830 | 6,257,980 |
| 2024-09-23 | 4.630 | 4.730 | 4.590 | 4.710 | 4.710 | 4,207,900 |
| 2024-09-20 | 4.730 | 4.790 | 4.610 | 4.630 | 4.630 | 4,064,000 |
| 2024-09-19 | 4.580 | 4.730 | 4.510 | 4.730 | 4.730 | 5,520,820 |
| 2024-09-18 | 4.550 | 4.590 | 4.410 | 4.500 | 4.500 | 4,270,000 |
| 2024-09-13 | 4.750 | 4.750 | 4.620 | 4.630 | 4.630 | 4,754,700 |
| 2024-09-12 | 4.660 | 4.890 | 4.660 | 4.740 | 4.740 | 5,386,900 |
| 2024-09-11 | 4.780 | 4.790 | 4.720 | 4.730 | 4.730 | 3,362,140 |
| 2024-09-10 | 4.750 | 4.800 | 4.710 | 4.800 | 4.800 | 3,520,200 |
| 2024-09-09 | 4.700 | 4.800 | 4.650 | 4.730 | 4.730 | 4,770,700 |
| 2024-09-06 | 4.810 | 4.860 | 4.710 | 4.720 | 4.720 | 4,351,740 |
| 2024-09-05 | 4.710 | 4.830 | 4.710 | 4.790 | 4.790 | 4,135,300 |
| 2024-09-04 | 4.750 | 4.790 | 4.660 | 4.720 | 4.720 | 4,608,100 |
| 2024-09-03 | 4.660 | 4.730 | 4.620 | 4.710 | 4.710 | 3,557,310 |
| 2024-09-02 | 4.700 | 4.750 | 4.640 | 4.660 | 4.660 | 3,878,640 |
| 2024-08-30 | 4.630 | 4.750 | 4.620 | 4.690 | 4.690 | 4,745,980 |
| 2024-08-29 | 4.490 | 4.640 | 4.450 | 4.630 | 4.630 | 3,792,340 |
| 2024-08-28 | 4.480 | 4.570 | 4.430 | 4.530 | 4.530 | 3,619,860 |
| 2024-08-27 | 4.550 | 4.570 | 4.460 | 4.480 | 4.480 | 4,626,340 |
| 2024-08-26 | 4.520 | 4.620 | 4.470 | 4.590 | 4.590 | 4,220,700 |
| 2024-08-23 | 4.570 | 4.570 | 4.470 | 4.520 | 4.520 | 3,781,600 |
| 2024-08-22 | 4.650 | 4.670 | 4.550 | 4.560 | 4.560 | 3,500,980 |
| 2024-08-21 | 4.670 | 4.700 | 4.640 | 4.640 | 4.640 | 2,961,780 |
| 2024-08-20 | 4.790 | 4.800 | 4.620 | 4.650 | 4.650 | 3,757,500 |
| 2024-08-19 | 4.800 | 4.860 | 4.740 | 4.770 | 4.770 | 3,363,500 |
| 2024-08-16 | 4.840 | 4.850 | 4.770 | 4.800 | 4.800 | 3,495,380 |
| 2024-08-15 | 4.750 | 4.840 | 4.710 | 4.810 | 4.810 | 3,865,300 |
| 2024-08-14 | 4.770 | 4.820 | 4.740 | 4.760 | 4.760 | 3,065,400 |
| 2024-08-13 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 2,629,200 |
| 2024-08-12 | 4.750 | 4.810 | 4.740 | 4.760 | 4.760 | 4,299,100 |
| 2024-08-09 | 4.800 | 4.850 | 4.780 | 4.780 | 4.780 | 6,566,600 |
| 2024-08-08 | 4.890 | 4.920 | 4.790 | 4.830 | 4.830 | 10,276,781 |
| 2024-08-07 | 4.720 | 4.870 | 4.720 | 4.850 | 4.850 | 6,355,688 |
| 2024-08-06 | 4.700 | 4.740 | 4.660 | 4.720 | 4.720 | 4,298,180 |
| 2024-08-05 | 4.800 | 4.830 | 4.630 | 4.630 | 4.630 | 5,053,200 |
| 2024-08-02 | 4.840 | 4.920 | 4.800 | 4.810 | 4.810 | 4,409,900 |
| 2024-08-01 | 4.920 | 4.920 | 4.840 | 4.890 | 4.890 | 4,894,001 |
| 2024-07-31 | 4.740 | 4.880 | 4.720 | 4.880 | 4.880 | 6,320,300 |
| 2024-07-30 | 4.700 | 4.750 | 4.600 | 4.720 | 4.720 | 4,075,400 |
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.