Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.760	51.830	50.100	51.020	51.020	624,984
2023-05-04	53.000	54.140	51.000	51.420	51.420	636,686
2023-04-28	53.890	53.890	51.580	53.180	53.180	1,071,065
2023-04-27	54.000	54.000	51.800	52.970	52.970	890,487
2023-04-26	51.410	55.790	51.410	53.620	53.620	1,010,135
2023-04-25	54.930	56.010	51.550	52.220	52.220	1,567,688
2023-04-24	55.470	55.550	52.980	54.930	54.930	1,930,570
2023-04-21	60.120	61.070	54.470	54.470	54.470	2,318,369
2023-04-20	62.750	63.500	60.620	61.760	61.760	961,012
2023-04-19	61.200	63.920	60.200	62.820	62.820	1,032,654
2023-04-18	62.010	62.570	60.610	61.160	61.160	638,515
2023-04-17	64.360	64.470	61.510	62.410	62.410	762,715
2023-04-14	63.170	65.100	61.430	64.430	64.430	686,361
2023-04-13	64.400	64.720	62.700	62.900	62.900	637,007
2023-04-12	66.200	66.200	63.010	64.480	64.480	1,315,654
2023-04-11	66.900	67.800	65.330	65.610	65.610	1,254,890
2023-04-10	71.190	72.080	65.800	66.000	66.000	1,376,450
2023-04-07	67.950	71.290	67.000	70.450	70.450	1,794,579
2023-04-06	62.100	68.510	62.000	67.280	67.280	1,914,526
2023-04-04	62.100	64.480	60.080	62.700	62.700	2,175,832
2023-04-03	63.000	63.500	59.400	61.070	61.070	2,569,947
2023-03-31	64.000	64.780	62.300	62.840	62.840	983,948
2023-03-30	64.050	65.000	63.840	64.270	64.270	684,116
2023-03-29	65.610	66.790	63.540	64.290	64.290	1,206,189
2023-03-28	68.460	68.480	65.970	66.150	66.150	446,975
2023-03-27	68.010	69.800	67.080	67.850	67.850	547,946
2023-03-24	68.570	71.460	68.000	68.900	68.900	1,382,587
2023-03-23	67.010	68.900	66.380	68.610	68.610	1,072,892
2023-03-22	65.040	67.670	64.690	66.760	66.760	1,138,136
2023-03-21	66.450	67.870	64.910	65.420	65.420	884,295
2023-03-20	67.300	67.300	62.810	66.450	66.450	2,287,878
2023-03-17	69.000	69.530	66.000	66.300	66.300	957,418
2023-03-16	70.000	70.350	68.500	69.000	69.000	688,139
2023-03-15	71.700	72.700	69.000	69.920	69.920	1,226,557
2023-03-14	73.200	73.200	69.400	70.950	70.950	1,391,595
2023-03-13	73.900	74.200	72.310	73.140	73.140	863,280
2023-03-10	74.180	74.900	73.100	73.780	73.780	846,568
2023-03-09	72.000	77.940	71.960	74.550	74.550	2,292,032
2023-03-08	71.170	72.880	70.090	71.810	71.810	1,186,854
2023-03-07	73.180	74.590	70.800	70.800	70.800	1,304,280
2023-03-06	72.550	74.880	70.500	73.710	73.710	1,661,518
2023-03-03	70.010	73.900	70.010	73.110	73.110	2,768,277
2023-03-02	70.250	74.500	69.160	70.090	70.090	3,010,465
2023-03-01	66.190	71.390	65.610	71.000	71.000	2,516,405
2023-02-28	63.660	65.230	63.260	64.660	64.660	1,044,960
2023-02-27	68.300	68.300	61.800	63.430	63.430	2,640,183
2023-02-24	68.580	69.000	66.380	66.640	66.640	638,717
2023-02-23	69.850	70.900	67.900	68.410	68.410	708,346
2023-02-22	69.200	71.020	68.500	69.840	69.840	696,898
2023-02-21	70.020	71.500	68.300	70.240	70.240	1,356,074
2023-02-20	67.580	70.490	66.070	69.650	69.650	1,506,861
2023-02-17	71.000	71.000	67.330	67.680	67.680	810,986
2023-02-16	70.480	73.680	69.360	69.600	69.600	2,167,053
2023-02-15	69.300	70.600	68.710	70.170	70.170	1,164,631
2023-02-14	70.010	71.020	68.810	69.300	69.300	1,616,169
2023-02-13	72.560	74.490	69.650	71.420	71.420	2,391,765
2023-02-10	75.000	75.060	72.010	73.390	73.390	1,477,605
2023-02-09	71.220	75.450	70.050	75.000	75.000	1,839,627
2023-02-08	71.000	73.580	69.700	71.840	71.840	1,527,893
2023-02-07	69.350	72.280	65.940	71.600	71.600	2,200,408

← NewerPage 15 of 21 · 1,219 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.