Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.710	37.710	35.070	36.770	36.770	1,081,089
2024-01-23	37.620	37.790	36.900	37.500	37.500	928,451
2024-01-22	40.610	41.380	37.800	38.190	38.190	1,082,443
2024-01-19	41.760	42.650	41.270	41.360	41.360	643,327
2024-01-18	41.880	42.780	40.250	42.200	42.200	1,128,867
2024-01-17	43.540	44.080	42.290	42.290	42.290	1,254,170
2024-01-16	44.110	44.290	43.200	43.560	43.560	810,597
2024-01-15	44.500	45.050	44.080	44.180	44.180	767,514
2024-01-12	45.850	46.050	44.300	44.740	44.740	590,772
2024-01-11	45.310	45.880	44.500	45.620	45.620	574,271
2024-01-10	45.300	45.840	44.480	44.770	44.770	606,799
2024-01-09	45.740	46.480	45.000	45.430	45.430	645,097
2024-01-08	46.480	46.830	45.530	45.760	45.760	722,448
2024-01-05	47.920	47.920	46.500	46.810	46.810	842,758
2024-01-04	47.500	48.230	47.280	47.560	47.560	805,431
2024-01-03	48.370	49.280	46.910	47.650	47.650	845,619
2024-01-02	49.170	49.670	48.200	48.600	48.600	1,162,962
2023-12-29	47.630	48.700	47.630	48.480	48.480	1,047,332
2023-12-28	46.820	48.260	46.020	47.660	47.660	1,107,939
2023-12-27	47.050	47.290	46.380	46.850	46.850	1,236,411
2023-12-26	49.500	49.690	46.790	47.000	47.000	1,512,477
2023-12-25	50.300	51.000	49.000	49.950	49.950	1,082,950
2023-12-22	50.990	51.600	49.970	50.220	50.220	352,695
2023-12-21	51.390	51.840	50.180	50.850	50.850	525,440
2023-12-20	51.710	52.290	51.000	51.070	51.070	435,594
2023-12-19	51.570	52.340	51.200	51.900	51.900	487,275
2023-12-18	52.280	52.930	51.300	51.580	51.580	830,630
2023-12-15	52.700	53.140	52.200	52.490	52.490	550,030
2023-12-14	52.990	54.190	52.460	52.590	52.590	637,083
2023-12-13	53.880	53.880	52.570	52.660	52.660	459,180
2023-12-12	53.080	54.500	53.080	53.840	53.840	642,173
2023-12-11	51.800	53.590	51.800	53.230	53.230	603,616
2023-12-08	53.060	54.600	52.750	52.820	52.820	478,533
2023-12-07	52.990	54.200	52.800	53.260	53.260	615,680
2023-12-06	53.300	54.100	52.860	52.900	52.900	877,591
2023-12-05	55.250	56.800	53.000	53.640	53.640	808,776
2023-12-04	56.180	56.880	55.200	55.380	55.380	901,266
2023-12-01	56.440	57.400	55.650	56.660	56.660	403,656
2023-11-30	56.590	56.760	55.600	56.200	56.200	562,628
2023-11-29	55.350	58.380	55.350	56.590	56.590	1,548,736
2023-11-28	55.370	56.300	55.000	55.620	55.620	737,709
2023-11-27	56.270	57.200	55.050	55.370	55.370	985,402
2023-11-24	58.850	59.000	55.900	56.070	56.070	655,504
2023-11-23	58.210	59.300	57.000	57.700	57.700	858,136
2023-11-22	59.400	59.400	57.390	57.990	57.990	1,156,258
2023-11-21	60.790	61.350	57.670	58.510	58.510	1,792,959
2023-11-20	59.000	61.850	58.500	60.410	60.410	1,997,883
2023-11-17	58.900	60.250	58.200	58.850	58.850	1,248,068
2023-11-16	59.500	60.990	58.910	59.150	59.150	663,641
2023-11-15	62.400	63.560	60.000	60.200	60.200	967,135
2023-11-14	59.950	62.700	59.870	61.050	61.050	1,120,262
2023-11-13	60.540	60.800	59.460	59.950	59.950	487,401
2023-11-10	60.550	61.700	59.950	60.110	60.110	1,067,441
2023-11-09	62.000	62.990	60.340	61.140	61.140	1,379,220
2023-11-08	60.800	62.600	59.810	62.600	62.600	1,221,659
2023-11-07	59.550	62.880	58.490	61.130	61.130	1,795,616
2023-11-06	59.280	60.380	58.230	59.960	59.960	1,630,686
2023-11-03	60.000	60.490	58.800	60.000	60.000	920,838
2023-11-02	61.000	61.260	59.050	59.270	59.270	882,486
2023-11-01	61.880	61.890	59.300	61.050	61.050	1,209,392

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	0.1875 CNY
2021-06-11	0.5000 CNY
2020-06-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.