Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.110	45.110	44.250	44.940	44.940	400,696
2023-07-31	44.590	45.750	44.490	45.110	45.110	354,508
2023-07-28	45.000	45.000	44.130	44.540	44.540	464,714
2023-07-27	46.180	46.500	44.510	45.000	45.000	535,724
2023-07-26	45.500	46.140	45.290	45.690	45.690	356,053
2023-07-25	44.990	46.300	44.430	46.150	46.150	466,611
2023-07-24	44.120	45.000	43.990	44.350	44.350	330,845
2023-07-21	44.800	45.100	44.350	44.440	44.440	314,710
2023-07-20	45.700	46.170	44.700	44.720	44.720	481,420
2023-07-19	46.600	47.240	45.260	45.440	45.440	490,510
2023-07-18	46.870	47.790	46.260	46.830	46.830	503,787
2023-07-17	46.830	47.180	45.870	46.150	46.150	625,784
2023-07-14	48.000	48.000	46.310	46.620	46.620	521,571
2023-07-13	48.480	48.480	46.950	47.820	47.820	576,464
2023-07-12	49.250	49.450	47.610	47.610	47.610	570,114
2023-07-11	47.900	49.630	47.260	49.280	49.280	713,706
2023-07-10	48.540	49.100	47.530	47.710	47.710	584,960
2023-07-07	50.960	50.960	48.510	48.540	48.540	799,257
2023-07-06	49.900	51.490	49.400	50.850	50.850	721,296
2023-07-05	50.500	51.370	49.810	49.900	49.900	516,938
2023-07-04	50.060	51.530	49.800	50.990	50.990	648,018
2023-07-03	49.960	51.500	49.710	49.930	49.930	892,807
2023-06-30	48.180	50.390	47.550	49.970	49.970	928,964
2023-06-29	47.650	48.500	46.500	47.880	47.880	585,937
2023-06-28	49.330	49.330	46.500	47.790	47.790	552,733
2023-06-27	47.640	49.450	47.410	48.850	48.850	911,328
2023-06-26	49.490	49.820	47.290	47.670	47.670	923,292
2023-06-21	51.000	51.210	49.310	49.600	49.600	878,717
2023-06-20	51.490	52.140	50.880	51.210	51.210	531,596
2023-06-19	52.800	53.490	51.220	51.500	51.500	998,926
2023-06-16	51.200	52.910	50.680	52.800	52.800	1,046,614
2023-06-15	54.000	55.300	52.020	52.100	52.100	1,193,113
2023-06-14	52.600	53.890	51.000	53.570	53.570	1,068,017
2023-06-13	52.100	52.800	51.580	52.510	52.510	479,807
2023-06-12	51.000	53.700	50.750	52.350	52.350	880,961
2023-06-09	50.410	52.100	50.160	51.180	51.180	664,839
2023-06-08	51.200	52.020	49.700	50.360	50.360	789,802
2023-06-07	49.190	52.100	49.030	51.510	51.510	1,033,790
2023-06-06	53.290	53.900	49.500	49.690	49.690	1,118,188
2023-06-05	52.260	54.100	51.520	53.210	53.210	1,295,473
2023-06-02	51.000	52.850	50.240	51.980	51.980	891,954
2023-06-01	51.400	51.770	50.160	50.400	50.400	786,387
2023-05-31	50.280	52.520	49.500	51.500	51.500	678,551
2023-05-30	50.900	51.070	49.500	50.310	50.310	634,525
2023-05-29	50.600	51.800	50.100	50.900	50.900	727,437
2023-05-26	50.000	50.790	49.710	50.490	50.490	456,490
2023-05-25	51.520	52.500	50.340	50.970	50.970	1,407,514
2023-05-24	49.910	52.880	49.000	51.550	51.550	1,476,164
2023-05-23	50.550	50.800	49.200	49.910	49.910	574,269
2023-05-22	50.390	50.690	49.030	50.150	50.150	517,497
2023-05-19	49.400	50.850	49.200	50.250	50.250	532,850
2023-05-18	49.640	49.800	48.690	49.800	49.800	368,610
2023-05-17	48.480	49.700	48.040	49.350	49.350	408,086
2023-05-16	49.850	49.850	48.200	48.700	48.700	440,461
2023-05-15	48.020	49.800	47.600	49.140	49.140	1,228,780
2023-05-12	49.030	50.330	47.200	47.600	47.600	1,213,964
2023-05-11	49.410	51.200	49.000	49.770	49.770	846,589
2023-05-10	48.110	50.970	48.110	49.740	49.740	874,358
2023-05-09	49.710	49.930	48.350	48.890	48.890	737,568
2023-05-08	51.490	51.490	49.230	49.720	49.720	1,092,210

← NewerPage 14 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.