Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	63.000	63.500	60.450	61.600	61.600	2,134,659
2023-10-30	59.450	64.250	59.400	63.000	63.000	3,520,507
2023-10-27	56.850	61.960	56.500	60.400	60.400	3,804,057
2023-10-26	52.720	56.040	51.500	55.750	55.750	2,362,968
2023-10-25	50.700	53.800	48.500	52.550	52.550	2,374,076
2023-10-24	49.200	50.480	47.620	49.380	49.380	1,431,253
2023-10-23	51.980	52.500	48.680	49.210	49.210	1,533,682
2023-10-20	54.100	54.100	50.000	52.140	52.140	2,831,158
2023-10-19	54.250	55.880	52.400	54.080	54.080	2,712,015
2023-10-18	55.080	57.900	54.000	54.600	54.600	3,985,387
2023-10-17	53.270	54.330	51.500	54.270	54.270	3,100,340
2023-10-16	50.990	54.550	50.880	52.800	52.800	3,904,781
2023-10-13	43.850	50.800	43.310	49.390	49.390	2,714,562
2023-10-12	43.990	44.170	43.100	43.880	43.880	314,202
2023-10-11	43.280	43.990	42.210	43.770	43.770	411,081
2023-10-10	42.800	43.300	42.420	42.560	42.560	313,149
2023-10-09	44.030	44.030	42.340	42.570	42.570	385,053
2023-09-28	42.660	44.230	42.660	43.990	43.990	367,384
2023-09-27	42.690	43.270	42.230	42.550	42.550	230,331
2023-09-26	42.990	43.890	42.160	42.370	42.370	350,109
2023-09-25	44.660	45.170	42.610	42.900	42.900	485,423
2023-09-22	42.900	44.380	42.020	44.360	44.360	343,051
2023-09-21	43.290	43.500	42.500	42.510	42.510	253,934
2023-09-20	43.930	44.550	43.160	43.290	43.290	378,317
2023-09-19	44.510	44.980	43.500	43.880	43.880	344,952
2023-09-18	44.440	45.700	44.440	44.900	44.900	216,399
2023-09-15	45.250	45.900	44.000	44.640	44.640	389,834
2023-09-14	45.140	45.790	44.700	45.250	45.250	363,450
2023-09-13	45.900	46.300	44.670	45.140	45.140	427,369
2023-09-12	46.660	46.930	45.900	46.300	46.300	432,383
2023-09-11	47.130	47.300	45.900	46.660	46.660	479,921
2023-09-08	46.290	47.200	46.290	46.800	46.800	412,513
2023-09-07	48.100	48.220	46.500	46.790	46.790	627,414
2023-09-06	45.380	48.420	45.010	48.100	48.100	1,260,788
2023-09-05	44.900	46.300	44.300	45.260	45.260	696,919
2023-09-04	44.490	44.850	43.760	44.750	44.750	366,750
2023-09-01	46.000	46.100	44.170	44.350	44.350	388,840
2023-08-31	45.580	46.200	45.300	46.000	46.000	599,885
2023-08-30	44.210	46.470	43.280	46.060	46.060	924,016
2023-08-29	38.910	44.200	38.900	44.010	44.010	1,328,871
2023-08-28	42.900	42.900	39.310	39.470	39.470	625,693
2023-08-25	42.090	42.090	40.400	40.610	40.610	421,775
2023-08-24	42.810	43.000	42.000	42.180	42.180	410,591
2023-08-23	43.870	44.300	42.950	43.000	43.000	451,173
2023-08-22	43.630	44.440	42.820	43.850	43.850	365,321
2023-08-21	43.800	44.990	43.660	43.660	43.660	395,512
2023-08-18	44.170	45.100	43.900	43.980	43.980	385,005
2023-08-17	44.400	44.480	43.510	44.250	44.250	486,457
2023-08-16	44.100	44.700	43.910	44.230	44.230	434,339
2023-08-15	45.000	46.240	43.480	44.000	44.000	807,073
2023-08-14	45.030	45.940	43.610	45.000	45.000	702,771
2023-08-11	46.200	46.980	45.400	45.610	45.610	577,751
2023-08-10	47.300	47.880	45.910	46.360	46.360	923,948
2023-08-09	45.880	47.290	44.750	47.200	47.200	1,305,259
2023-08-08	46.590	46.950	45.560	45.880	45.880	581,928
2023-08-07	47.300	47.300	46.030	46.360	46.360	803,561
2023-08-04	48.970	48.970	46.950	47.300	47.300	1,072,759
2023-08-03	48.030	49.000	47.000	48.640	48.640	1,152,830
2023-08-02	45.000	50.690	44.500	49.010	49.010	2,071,209
2023-08-01	45.110	45.110	44.250	44.940	44.940	400,696

← NewerPage 13 of 21 · 1,212 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.