Guilin Fuda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.100	10.690	9.780	10.640	10.640	10,800,452
2026-10-22	10.250	10.520	10.190	10.220	10.220	6,000,000
2026-10-21	10.320	10.390	10.200	10.220	10.220	4,938,886
2026-10-20	10.020	10.420	10.010	10.300	10.300	6,282,888
2026-10-19	9.750	10.080	9.640	10.050	10.050	5,973,691
2026-10-16	9.680	9.940	9.550	9.740	9.740	6,382,963
2026-10-15	9.680	9.730	9.480	9.540	9.540	4,761,400
2026-10-14	10.090	10.130	9.820	9.860	9.860	3,653,500
2026-10-13	10.000	10.150	9.830	10.100	10.100	5,362,603
2026-10-12	10.450	10.500	10.040	10.110	10.110	6,544,704
2026-10-09	10.400	10.560	10.110	10.530	10.530	6,759,009
2026-10-08	10.580	10.680	10.270	10.370	10.370	5,655,200
2026-09-30	10.730	10.900	10.590	10.610	10.610	4,890,178
2026-09-29	10.870	10.910	10.660	10.690	10.690	4,367,325
2026-09-28	10.920	10.970	10.640	10.750	10.750	5,082,911
2026-09-24	11.000	11.230	10.980	10.990	10.990	4,890,235
2026-09-23	11.040	11.150	10.970	11.040	11.040	4,462,100
2026-09-22	11.250	11.360	11.030	11.060	11.060	6,402,140
2026-09-21	11.020	11.280	10.970	11.250	11.250	9,968,944
2026-09-18	10.900	11.440	10.890	11.030	11.030	9,827,669
2026-09-17	10.690	10.900	10.690	10.780	10.780	4,912,718
2026-09-16	10.790	10.790	10.560	10.730	10.730	4,917,632
2026-09-15	10.700	10.900	10.480	10.790	10.790	6,626,100
2026-09-14	10.500	10.690	10.300	10.670	10.670	4,992,366
2026-09-11	10.680	10.680	10.400	10.490	10.490	6,805,105
2026-09-10	10.870	10.870	10.600	10.690	10.690	8,607,285
2026-09-09	11.090	11.160	10.780	10.820	10.820	8,816,115
2026-09-08	11.270	11.300	11.090	11.120	11.120	8,404,400
2026-09-07	11.060	11.560	11.020	11.280	11.280	11,890,623
2026-09-04	11.150	11.580	11.010	11.060	11.060	11,251,420
2026-09-03	11.070	11.250	10.990	11.110	11.110	6,989,168
2026-09-02	11.250	11.250	10.830	10.980	10.980	13,342,909
2026-09-01	11.400	11.530	11.300	11.310	11.310	7,294,420
2026-08-31	10.840	11.460	10.720	11.400	11.400	15,707,160
2026-08-28	10.960	11.020	10.800	10.820	10.820	6,394,489
2026-08-27	10.960	10.980	10.830	10.960	10.960	6,007,600
2026-08-26	11.000	11.150	10.860	10.950	10.950	6,116,600
2026-08-25	11.060	11.080	10.740	11.000	11.000	8,080,518
2026-08-24	11.000	11.420	10.840	11.000	11.000	8,898,479
2026-08-21	10.890	11.070	10.600	10.970	10.970	7,885,327
2026-08-20	10.810	10.940	10.680	10.790	10.790	7,613,200
2026-08-19	11.920	11.920	10.810	10.810	10.810	17,213,997
2026-08-18	11.420	12.240	11.420	12.010	12.010	16,354,265
2026-08-17	11.400	11.490	11.180	11.480	11.480	5,021,500
2026-08-14	11.530	11.530	11.250	11.320	11.320	5,092,952
2026-08-13	11.710	11.770	11.410	11.410	11.410	7,583,569
2026-08-12	11.880	11.880	11.630	11.690	11.690	6,965,941
2026-08-11	11.370	12.170	11.170	11.820	11.820	18,516,779
2026-08-10	11.580	11.670	11.350	11.380	11.380	7,315,087
2026-08-07	11.650	11.920	11.280	11.630	11.630	11,870,232
2026-08-06	11.740	11.830	11.130	11.590	11.590	19,794,140
2026-08-05	11.310	11.960	11.230	11.840	11.840	20,696,807
2026-08-04	10.920	11.240	10.900	11.200	11.200	10,386,190
2026-08-03	10.760	11.040	10.710	10.900	10.900	6,786,120
2026-07-31	10.490	11.080	10.490	10.760	10.760	13,781,714
2026-07-30	10.410	10.520	10.140	10.300	10.300	7,418,267
2026-07-29	10.140	10.580	9.980	10.470	10.470	13,115,505
2026-07-28	9.750	10.260	9.710	10.170	10.170	11,085,261
2026-07-27	9.580	9.860	9.560	9.830	9.830	7,451,260
2026-07-24	9.760	9.810	9.500	9.590	9.590	6,575,033

Page 1 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.