Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	48.610	49.500	46.660	47.080	47.080	2,831,368
2022-11-03	48.590	52.300	47.580	48.500	48.500	3,311,837
2022-11-02	43.140	51.660	42.620	48.990	48.990	4,066,913
2022-11-01	46.580	46.690	39.900	43.230	43.230	3,649,517
2022-10-31	38.000	45.760	37.540	44.930	44.930	3,159,805
2022-10-28	38.980	40.870	37.810	38.130	38.130	1,012,476
2022-10-27	41.270	41.480	39.760	39.760	39.760	691,510
2022-10-26	39.220	41.400	38.860	40.930	40.930	998,892
2022-10-25	39.470	40.460	38.420	39.230	39.230	669,165
2022-10-24	40.010	41.870	38.930	39.470	39.470	800,946
2022-10-21	41.630	41.630	39.510	40.390	40.390	696,479
2022-10-20	40.690	42.280	39.210	40.730	40.730	1,216,300
2022-10-19	40.830	41.350	39.720	40.690	40.690	1,237,419
2022-10-18	40.790	41.360	40.020	40.150	40.150	718,480
2022-10-17	40.990	41.660	40.350	40.930	40.930	801,288
2022-10-14	41.770	42.000	40.340	40.600	40.600	1,313,908
2022-10-13	38.920	42.690	38.500	40.480	40.480	1,427,969
2022-10-12	35.200	38.920	35.100	38.920	38.920	1,207,195
2022-10-11	36.330	36.340	34.850	35.200	35.200	1,478,209
2022-10-10	39.040	39.040	36.110	36.290	36.290	846,951
2022-09-30	39.460	40.480	38.310	38.480	38.480	917,188
2022-09-29	41.880	41.990	39.350	40.170	40.170	1,177,600
2022-09-28	43.190	44.460	40.710	40.840	40.840	1,381,554
2022-09-27	42.730	44.670	42.300	43.040	43.040	1,338,250
2022-09-26	42.480	44.800	42.010	42.780	42.780	1,863,113
2022-09-23	41.140	44.000	41.140	42.480	42.480	2,294,300
2022-09-22	38.200	41.790	38.200	41.150	41.150	1,883,497
2022-09-21	38.100	38.940	36.730	38.470	38.470	562,632
2022-09-20	38.060	38.610	37.650	37.900	37.900	648,565
2022-09-19	38.040	38.930	37.700	37.800	37.800	563,455
2022-09-16	39.570	39.890	38.200	38.290	38.290	613,365
2022-09-15	41.370	41.370	38.710	39.400	39.400	701,781
2022-09-14	40.700	41.500	40.060	40.880	40.880	536,824
2022-09-13	41.280	42.740	40.860	41.240	41.240	643,278
2022-09-09	41.600	41.600	39.920	41.280	41.280	822,472
2022-09-08	43.160	43.860	40.820	41.410	41.410	1,208,754
2022-09-07	42.620	44.450	42.140	43.260	43.260	1,537,252
2022-09-06	42.110	43.300	41.500	42.620	42.620	907,359
2022-09-05	43.400	43.800	41.990	42.600	42.600	835,220
2022-09-02	43.880	43.970	41.380	42.970	42.970	1,032,503
2022-09-01	43.580	44.140	41.900	42.600	42.600	1,164,681
2022-08-31	46.280	46.510	43.000	43.670	43.670	1,089,829
2022-08-30	49.360	49.360	46.280	46.540	46.540	889,901
2022-08-29	46.680	49.460	45.660	48.220	48.220	1,434,896
2022-08-26	49.750	49.750	46.380	46.590	46.590	1,499,016
2022-08-25	50.030	50.920	47.750	48.840	48.840	1,876,296
2022-08-24	54.320	54.600	50.000	50.030	50.030	1,780,567
2022-08-23	55.000	57.180	53.830	54.320	54.320	1,374,128
2022-08-22	56.360	57.580	54.020	54.450	54.450	1,774,622
2022-08-19	61.510	62.500	56.100	56.270	56.270	2,773,344
2022-08-18	64.330	65.800	61.000	62.020	62.020	3,225,857
2022-08-17	59.300	67.480	57.630	64.550	64.550	3,867,072
2022-08-16	60.560	60.900	57.610	58.260	58.260	2,088,231
2022-08-15	56.500	61.660	55.010	59.710	59.710	3,124,043
2022-08-12	58.500	63.430	57.570	57.710	57.710	3,226,221
2022-08-11	60.080	61.630	57.880	58.070	58.070	2,014,414
2022-08-10	58.950	60.700	58.320	59.510	59.510	1,775,509
2022-08-09	60.080	61.800	58.000	60.750	60.750	2,282,326
2022-08-08	55.550	61.500	54.880	60.090	60.090	2,589,895
2022-08-05	56.660	58.800	54.890	55.950	55.950	2,276,340

← NewerPage 17 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.