Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.260	73.790	71.260	73.210	72.793	408,524
2022-02-08	73.230	73.500	71.530	72.250	71.839	352,630
2022-02-07	73.880	74.930	72.410	72.600	72.187	206,162
2022-01-28	75.080	75.450	72.580	73.450	73.032	519,679
2022-01-27	74.250	75.980	73.950	74.700	74.275	347,565
2022-01-26	74.330	76.360	74.330	76.080	75.647	393,528
2022-01-25	77.710	78.570	76.010	76.100	75.667	371,686
2022-01-24	78.310	78.980	77.500	78.060	77.615	199,638
2022-01-21	79.960	79.960	77.520	78.300	77.854	323,029
2022-01-20	81.600	81.600	78.560	79.000	78.550	435,885
2022-01-19	82.380	82.810	81.010	81.340	80.877	294,360
2022-01-18	83.380	83.380	81.330	81.560	81.096	414,896
2022-01-17	81.560	83.370	80.780	83.090	82.617	449,545
2022-01-14	80.700	82.300	80.020	81.310	80.847	363,932
2022-01-13	80.220	81.640	79.300	81.200	80.738	335,757
2022-01-12	80.220	81.320	79.520	81.130	80.668	1,081,934
2022-01-11	83.460	84.210	80.200	80.390	79.932	649,674
2022-01-10	86.120	86.120	81.670	82.500	82.030	1,028,090
2022-01-07	86.210	87.300	84.450	85.210	84.725	413,453
2022-01-06	85.900	87.010	85.780	86.210	85.719	224,433
2022-01-05	88.880	88.890	85.770	85.960	85.470	620,354
2022-01-04	91.310	93.520	88.290	89.070	88.563	579,192
2021-12-31	92.380	93.630	90.810	91.150	90.631	361,718
2021-12-30	88.990	92.800	88.660	90.800	90.283	474,183
2021-12-29	89.430	89.960	87.500	88.800	88.294	269,022
2021-12-28	89.890	90.590	89.010	89.230	88.722	290,438
2021-12-27	91.500	91.550	88.890	89.820	89.308	336,294
2021-12-24	93.060	93.600	90.090	90.220	89.706	427,773
2021-12-23	95.480	96.000	92.450	93.050	92.520	425,306
2021-12-22	93.090	95.450	92.820	94.890	94.350	350,139
2021-12-21	91.730	95.470	91.680	93.080	92.550	599,514
2021-12-20	90.950	92.500	90.380	91.550	91.029	491,118
2021-12-17	94.070	94.140	91.700	91.990	91.466	446,401
2021-12-16	90.850	95.360	89.070	94.070	93.534	1,052,829
2021-12-15	88.980	90.930	88.000	89.940	89.428	414,836
2021-12-14	90.190	90.190	88.020	88.210	87.708	291,374
2021-12-13	88.890	90.590	88.180	88.980	88.473	334,330
2021-12-10	88.380	89.800	86.880	88.840	88.334	724,942
2021-12-09	85.000	89.480	85.000	88.650	88.145	649,285
2021-12-08	85.370	88.770	85.360	86.570	86.077	633,593
2021-12-07	91.750	91.750	84.310	85.100	84.615	784,810
2021-12-06	91.250	91.670	89.670	89.700	89.189	421,496
2021-12-03	92.900	93.420	90.050	90.540	90.024	999,327
2021-12-02	91.120	94.370	89.200	93.420	92.888	1,208,491
2021-12-01	91.200	92.930	90.500	91.120	90.601	540,751
2021-11-30	90.800	94.440	89.880	91.090	90.571	699,721
2021-11-29	89.900	92.980	89.020	91.010	90.492	627,564
2021-11-26	90.450	92.370	88.610	90.300	89.786	558,153
2021-11-25	92.900	92.900	90.000	90.920	90.402	443,328
2021-11-24	89.000	92.880	88.520	91.200	90.681	647,816
2021-11-23	91.380	91.500	88.440	88.910	88.404	1,265,924
2021-11-22	93.340	95.190	90.350	91.520	90.999	1,502,175
2021-11-19	95.390	97.240	91.700	93.120	92.590	962,937
2021-11-18	99.340	99.340	94.400	95.090	94.548	734,762
2021-11-17	97.170	99.480	95.780	98.150	97.591	501,378
2021-11-16	99.300	99.300	96.010	97.170	96.617	559,333
2021-11-15	98.880	99.700	96.440	98.180	97.621	707,164
2021-11-12	96.000	99.770	94.340	98.650	98.088	748,233
2021-11-11	97.500	100.50	94.700	95.800	95.254	1,111,112
2021-11-10	99.990	100.99	97.110	98.950	98.386	355,570

← NewerPage 20 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.