Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 101.16 | 101.16 | 98.110 | 98.800 | 98.237 | 305,912 |
| 2021-11-08 | 97.540 | 100.77 | 96.710 | 100.01 | 99.440 | 789,598 |
| 2021-11-05 | 100.37 | 100.37 | 97.000 | 97.500 | 96.945 | 415,788 |
| 2021-11-04 | 93.120 | 100.42 | 91.020 | 98.180 | 97.621 | 1,128,408 |
| 2021-11-03 | 94.260 | 94.280 | 91.010 | 92.430 | 91.904 | 461,062 |
| 2021-11-02 | 92.880 | 99.380 | 90.280 | 91.000 | 90.482 | 1,453,893 |
| 2021-11-01 | 85.350 | 88.490 | 81.010 | 87.020 | 86.524 | 772,942 |
| 2021-10-29 | 87.280 | 87.280 | 85.000 | 85.350 | 84.864 | 153,622 |
| 2021-10-28 | 88.020 | 89.610 | 86.110 | 86.110 | 85.620 | 239,952 |
| 2021-10-27 | 89.500 | 89.760 | 87.800 | 88.840 | 88.334 | 295,604 |
| 2021-10-26 | 89.380 | 89.380 | 87.000 | 88.470 | 87.966 | 351,401 |
| 2021-10-25 | 85.210 | 89.870 | 84.200 | 89.380 | 88.871 | 883,183 |
| 2021-10-22 | 83.010 | 85.080 | 82.110 | 84.710 | 84.228 | 366,804 |
| 2021-10-21 | 83.880 | 83.880 | 82.000 | 82.770 | 82.299 | 414,191 |
| 2021-10-20 | 81.510 | 83.590 | 80.180 | 83.110 | 82.637 | 303,998 |
| 2021-10-19 | 79.540 | 82.830 | 79.040 | 81.550 | 81.086 | 447,903 |
| 2021-10-18 | 83.860 | 83.860 | 78.510 | 79.540 | 79.087 | 303,231 |
| 2021-10-15 | 83.490 | 83.490 | 81.970 | 82.350 | 81.881 | 118,157 |
| 2021-10-14 | 83.950 | 83.950 | 82.770 | 83.800 | 83.323 | 85,232 |
← NewerPage 21 of 21 · 1,219 trading days
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.