Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.990	35.850	33.430	34.470	34.470	536,027
2022-05-10	32.580	34.480	32.120	34.100	34.100	508,442
2022-05-09	32.880	34.170	32.430	32.950	32.950	440,328
2022-05-06	32.880	33.110	32.000	32.880	32.880	486,876
2022-05-05	34.600	34.600	32.560	32.920	32.733	547,026
2022-04-29	31.280	33.260	30.800	32.900	32.713	789,389
2022-04-28	33.100	33.200	29.330	30.970	30.794	1,248,427
2022-04-27	32.200	33.330	31.100	33.300	33.110	1,116,005
2022-04-26	35.980	35.980	32.400	32.660	32.474	687,813
2022-04-25	38.800	38.890	34.370	34.400	34.204	663,311
2022-04-22	40.510	40.570	38.910	39.300	39.076	581,007
2022-04-21	43.480	43.480	40.810	41.130	40.896	331,890
2022-04-20	44.000	44.000	42.550	42.590	42.347	243,024
2022-04-19	44.680	45.680	43.390	44.000	43.749	226,353
2022-04-18	43.940	45.740	42.380	44.950	44.694	335,220
2022-04-15	44.000	44.240	42.110	43.460	43.213	304,809
2022-04-14	43.580	44.740	43.130	43.150	42.904	343,134
2022-04-13	45.350	45.490	43.410	43.530	43.282	311,772
2022-04-12	44.500	45.480	43.030	45.300	45.042	482,881
2022-04-11	46.430	46.430	42.920	44.060	43.809	346,196
2022-04-08	47.760	47.760	46.210	46.430	46.166	296,631
2022-04-07	49.580	49.580	47.280	47.520	47.249	268,048
2022-04-06	50.110	50.350	48.750	49.450	49.168	292,299
2022-04-01	50.930	50.930	49.100	50.110	49.825	347,623
2022-03-31	51.330	51.390	50.610	50.930	50.640	243,334
2022-03-30	51.680	52.500	51.250	51.700	51.406	223,306
2022-03-29	51.910	52.190	50.160	51.490	51.197	547,472
2022-03-28	53.140	53.140	51.220	52.250	51.952	175,991
2022-03-25	54.980	55.180	52.090	52.350	52.052	321,458
2022-03-24	55.670	56.000	54.120	54.650	54.339	183,446
2022-03-23	56.560	56.560	55.110	55.320	55.005	192,321
2022-03-22	57.130	57.280	55.330	55.780	55.462	222,146
2022-03-21	57.890	57.900	56.400	56.910	56.586	245,243
2022-03-18	59.520	59.520	57.010	57.300	56.974	271,760
2022-03-17	55.880	60.870	55.100	58.590	58.256	847,299
2022-03-16	54.590	55.570	51.190	54.890	54.577	451,366
2022-03-15	55.440	56.000	53.000	53.140	52.837	304,868
2022-03-14	58.020	58.020	55.530	55.660	55.343	333,039
2022-03-11	57.990	58.290	56.060	58.080	57.749	322,784
2022-03-10	60.520	60.900	57.770	58.160	57.829	542,061
2022-03-09	61.650	61.970	57.390	59.450	59.111	586,087
2022-03-08	65.010	65.300	60.610	61.650	61.299	419,928
2022-03-07	66.110	66.420	64.690	64.970	64.600	231,331
2022-03-04	66.140	67.170	66.000	66.110	65.734	253,226
2022-03-03	68.790	68.800	66.700	66.910	66.529	293,140
2022-03-02	68.890	68.890	67.140	67.850	67.464	235,941
2022-03-01	68.380	69.280	68.300	68.740	68.349	264,613
2022-02-28	68.070	68.990	66.160	68.700	68.309	600,939
2022-02-25	66.600	68.480	66.000	68.070	67.682	382,621
2022-02-24	68.450	68.680	65.000	65.650	65.276	560,585
2022-02-23	66.730	69.660	65.300	68.500	68.110	587,179
2022-02-22	67.000	67.000	65.040	65.920	65.545	416,567
2022-02-21	68.180	68.990	66.720	66.950	66.569	548,203
2022-02-18	70.350	70.660	68.100	68.900	68.508	404,431
2022-02-17	70.000	71.220	68.820	70.280	69.880	389,379
2022-02-16	72.140	72.140	70.000	70.450	70.049	311,080
2022-02-15	70.070	71.170	69.010	71.170	70.765	173,962
2022-02-14	70.210	70.500	68.010	70.160	69.760	291,401
2022-02-11	73.990	74.380	70.000	71.000	70.596	502,972
2022-02-10	73.210	74.200	71.960	73.600	73.181	292,817

← NewerPage 19 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.