Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	55.560	57.200	53.060	56.040	56.040	2,414,537
2022-08-03	57.000	61.500	54.960	55.000	55.000	3,350,619
2022-08-02	59.840	60.970	55.610	57.900	57.900	2,882,796
2022-08-01	59.930	64.000	58.880	60.300	60.300	2,689,095
2022-07-29	62.000	62.000	55.550	58.950	58.950	3,586,570
2022-07-28	57.000	64.500	56.780	60.510	60.510	5,051,518
2022-07-27	56.200	60.000	53.670	55.500	55.500	5,091,021
2022-07-26	52.000	56.920	48.510	56.200	56.200	5,023,830
2022-07-25	45.620	55.800	44.900	53.270	53.270	6,102,213
2022-07-22	46.990	48.450	40.480	46.500	46.500	4,462,060
2022-07-21	36.690	44.030	35.640	44.030	44.030	2,224,989
2022-07-20	37.020	37.060	36.520	36.690	36.690	229,617
2022-07-19	35.440	36.700	35.440	36.650	36.650	305,602
2022-07-18	36.000	36.000	34.810	35.800	35.800	272,924
2022-07-15	35.750	35.840	34.660	34.900	34.900	321,779
2022-07-14	34.300	36.620	34.220	35.850	35.850	444,935
2022-07-13	35.300	35.480	34.730	35.050	35.050	199,923
2022-07-12	36.600	36.750	34.700	35.300	35.300	288,636
2022-07-11	37.700	37.760	36.050	36.420	36.420	332,950
2022-07-08	36.980	38.150	36.530	37.700	37.700	276,919
2022-07-07	36.800	37.520	36.500	37.090	37.090	229,311
2022-07-06	37.520	38.540	36.290	37.350	37.350	386,427
2022-07-05	38.490	38.810	36.700	37.010	37.010	597,587
2022-07-04	39.680	39.680	37.700	38.440	38.440	428,876
2022-07-01	39.000	39.380	38.210	38.910	38.910	409,787
2022-06-30	39.250	40.400	38.830	38.990	38.990	389,642
2022-06-29	41.000	41.980	39.400	39.400	39.400	511,540
2022-06-28	40.400	41.680	39.750	41.110	41.110	536,920
2022-06-27	40.590	40.930	40.010	40.270	40.270	323,991
2022-06-24	39.710	41.410	39.430	40.670	40.670	635,113
2022-06-23	37.730	39.510	37.620	39.410	39.410	468,101
2022-06-22	40.140	40.210	37.700	38.190	38.190	765,437
2022-06-21	40.200	40.290	39.290	39.990	39.990	374,632
2022-06-20	40.680	41.340	40.000	40.000	40.000	448,913
2022-06-17	40.000	40.860	39.180	40.620	40.620	445,134
2022-06-16	38.990	41.280	38.990	40.300	40.300	775,656
2022-06-15	39.960	40.800	38.610	38.800	38.800	1,078,479
2022-06-14	40.480	40.670	38.100	39.280	39.280	727,612
2022-06-13	41.800	41.800	40.000	40.550	40.550	429,599
2022-06-10	39.750	41.000	39.590	40.650	40.650	504,957
2022-06-09	40.610	41.200	39.330	40.100	40.100	730,548
2022-06-08	41.320	42.830	40.110	41.460	41.460	990,950
2022-06-07	44.470	44.700	42.010	42.400	42.400	899,419
2022-06-06	42.240	45.670	42.240	44.160	44.160	1,855,848
2022-06-02	38.760	43.390	38.350	42.800	42.800	1,640,632
2022-06-01	38.800	39.360	37.930	39.290	39.290	689,432
2022-05-31	36.250	38.790	35.600	38.390	38.390	552,863
2022-05-30	36.500	36.630	35.060	36.310	36.310	308,219
2022-05-27	36.360	37.230	35.830	36.000	36.000	430,561
2022-05-26	36.110	37.170	35.100	36.000	36.000	366,088
2022-05-25	36.000	37.130	35.240	36.220	36.220	709,147
2022-05-24	38.000	38.800	36.320	36.320	36.320	432,666
2022-05-23	38.470	38.470	37.500	37.950	37.950	304,692
2022-05-20	39.610	39.610	37.320	37.960	37.960	524,721
2022-05-19	36.180	38.550	36.180	38.450	38.450	517,009
2022-05-18	35.230	37.560	35.140	36.800	36.800	582,315
2022-05-17	35.350	35.810	34.460	35.320	35.320	361,001
2022-05-16	35.790	36.880	35.080	35.390	35.390	390,968
2022-05-13	37.880	37.880	35.010	35.550	35.550	566,579
2022-05-12	34.020	37.180	34.000	36.310	36.310	828,191

← NewerPage 18 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.