Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 100.10 | 101.68 | 93.000 | 93.100 | 93.100 | 2,136,795 |
| 2026-10-21 | 102.74 | 105.00 | 98.880 | 99.000 | 99.000 | 2,038,665 |
| 2026-10-20 | 99.440 | 104.49 | 93.100 | 101.20 | 101.20 | 2,143,657 |
| 2026-10-19 | 100.90 | 101.99 | 93.310 | 98.800 | 98.800 | 2,111,548 |
| 2026-10-16 | 108.81 | 109.30 | 100.01 | 102.20 | 102.20 | 2,288,167 |
| 2026-10-15 | 102.00 | 108.85 | 102.00 | 104.11 | 104.11 | 2,341,602 |
| 2026-10-14 | 115.25 | 117.61 | 112.04 | 112.40 | 112.40 | 2,005,722 |
| 2026-10-13 | 108.70 | 116.85 | 103.10 | 115.61 | 115.61 | 2,959,766 |
| 2026-10-12 | 118.00 | 118.28 | 112.02 | 112.88 | 112.88 | 2,182,220 |
| 2026-10-09 | 124.80 | 124.80 | 107.50 | 117.78 | 117.78 | 4,767,059 |
| 2026-10-08 | 133.01 | 141.87 | 124.02 | 126.06 | 126.06 | 2,933,036 |
| 2026-09-30 | 139.20 | 139.20 | 129.60 | 130.56 | 130.56 | 2,399,373 |
| 2026-09-29 | 134.00 | 140.81 | 133.51 | 137.29 | 137.29 | 2,319,193 |
| 2026-09-28 | 150.05 | 150.49 | 132.51 | 136.28 | 136.28 | 3,402,765 |
| 2026-09-24 | 157.54 | 158.68 | 150.03 | 150.05 | 150.05 | 2,898,977 |
| 2026-09-23 | 157.52 | 163.50 | 156.57 | 157.62 | 157.62 | 4,327,072 |
| 2026-09-22 | 158.77 | 163.00 | 155.60 | 156.30 | 156.30 | 4,431,851 |
Page 1 of 1 · 17 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.