Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	70.040	70.550	67.480	68.290	68.290	1,364,004
2023-02-03	69.280	70.300	68.020	68.710	68.710	1,587,853
2023-02-02	66.160	71.530	65.870	69.200	69.200	3,800,655
2023-02-01	56.630	67.250	56.630	67.250	67.250	3,203,200
2023-01-31	54.660	57.820	54.660	56.040	56.040	1,225,443
2023-01-30	55.000	56.400	54.220	54.770	54.770	565,040
2023-01-20	53.910	55.140	53.390	54.030	54.030	505,696
2023-01-19	53.800	54.820	53.510	53.970	53.970	482,758
2023-01-18	53.510	55.790	52.800	54.080	54.080	1,020,059
2023-01-17	50.400	54.700	50.360	54.090	54.090	1,971,421
2023-01-16	50.100	51.360	49.800	50.400	50.400	579,447
2023-01-13	50.990	51.780	49.790	50.130	50.130	722,653
2023-01-12	52.050	52.050	50.380	51.300	51.300	770,750
2023-01-11	53.660	53.660	51.320	51.800	51.800	937,269
2023-01-10	54.480	54.500	52.700	53.150	53.150	473,206
2023-01-09	54.600	55.760	53.660	54.250	54.250	463,203
2023-01-06	55.540	55.680	53.770	54.380	54.380	483,648
2023-01-05	54.010	55.410	53.730	54.950	54.950	451,420
2023-01-04	53.470	56.320	52.870	54.780	54.780	1,092,956
2023-01-03	52.020	53.370	50.740	52.620	52.620	556,196
2022-12-30	52.960	53.050	51.090	52.770	52.770	723,731
2022-12-29	52.040	55.110	52.040	53.400	53.400	687,847
2022-12-28	54.010	54.280	51.980	53.190	53.190	827,193
2022-12-27	54.960	55.240	53.400	54.960	54.960	619,045
2022-12-26	51.010	54.970	50.990	54.960	54.960	812,497
2022-12-23	52.510	53.460	50.800	52.390	52.390	790,118
2022-12-22	53.620	53.900	52.420	53.010	53.010	415,393
2022-12-21	54.550	55.300	52.680	54.000	54.000	597,995
2022-12-20	54.580	55.190	53.800	54.990	54.990	454,619
2022-12-19	56.010	56.240	53.270	54.820	54.820	1,272,427
2022-12-16	57.350	58.640	55.500	56.010	56.010	1,180,877
2022-12-15	57.350	59.860	56.420	58.890	58.890	1,698,882
2022-12-14	56.890	58.730	55.510	55.600	55.600	1,389,989
2022-12-13	56.930	57.990	55.830	56.800	56.800	1,051,669
2022-12-12	54.990	56.800	54.400	56.800	56.800	1,755,789
2022-12-09	56.960	57.990	55.150	55.270	55.270	1,460,121
2022-12-08	58.280	58.990	56.500	56.960	56.960	1,030,470
2022-12-07	57.400	59.500	56.100	58.300	58.300	1,516,079
2022-12-06	56.370	59.800	54.280	57.010	57.010	1,997,589
2022-12-05	59.180	59.190	56.000	56.400	56.400	1,566,830
2022-12-02	58.600	60.800	57.220	57.930	57.930	1,756,231
2022-12-01	59.000	60.000	57.390	58.600	58.600	2,756,830
2022-11-30	53.200	60.000	52.250	58.410	58.410	3,183,641
2022-11-29	52.130	56.500	52.130	53.200	53.200	3,218,379
2022-11-28	50.240	53.550	49.260	53.200	53.200	2,790,555
2022-11-25	49.480	54.500	49.210	50.750	50.750	3,395,871
2022-11-24	45.880	50.500	45.450	49.490	49.490	2,895,160
2022-11-23	46.580	47.700	44.090	45.950	45.950	1,623,055
2022-11-22	48.190	50.460	46.200	46.720	46.720	2,407,468
2022-11-21	43.900	48.990	43.200	48.410	48.410	3,346,274
2022-11-18	45.360	47.800	44.500	44.500	44.500	1,943,614
2022-11-17	45.550	46.240	43.900	45.220	45.220	1,126,850
2022-11-16	45.500	45.800	44.700	45.680	45.680	1,136,760
2022-11-15	42.000	46.180	41.690	45.900	45.900	2,376,940
2022-11-14	41.980	42.590	41.610	42.400	42.400	936,597
2022-11-11	44.980	45.100	42.320	42.570	42.570	1,471,347
2022-11-10	44.800	45.150	42.660	43.750	43.750	1,657,919
2022-11-09	45.500	45.660	44.180	45.380	45.380	1,128,731
2022-11-08	46.500	46.500	45.010	45.730	45.730	1,122,640
2022-11-07	47.670	49.800	46.290	47.020	47.020	2,468,339

← NewerPage 16 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.