Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.020 | 4.040 | 3.880 | 3.920 | 3.920 | 4,099,192 |
| 2024-07-26 | 3.970 | 4.050 | 3.960 | 3.980 | 3.980 | 3,830,767 |
| 2024-07-25 | 3.890 | 4.020 | 3.810 | 3.960 | 3.960 | 5,783,533 |
| 2024-07-24 | 3.990 | 4.040 | 3.840 | 3.880 | 3.880 | 6,124,057 |
| 2024-07-23 | 4.160 | 4.170 | 3.990 | 4.000 | 4.000 | 4,337,793 |
| 2024-07-22 | 4.100 | 4.160 | 4.040 | 4.100 | 4.100 | 3,512,553 |
| 2024-07-19 | 4.010 | 4.140 | 3.980 | 4.100 | 4.100 | 3,933,353 |
| 2024-07-18 | 4.050 | 4.080 | 3.910 | 4.050 | 4.050 | 4,927,724 |
| 2024-07-17 | 4.160 | 4.190 | 4.080 | 4.100 | 4.100 | 3,498,605 |
| 2024-07-16 | 4.100 | 4.180 | 4.020 | 4.130 | 4.130 | 3,661,967 |
| 2024-07-15 | 4.240 | 4.260 | 4.080 | 4.110 | 4.110 | 4,416,949 |
| 2024-07-12 | 4.280 | 4.340 | 4.240 | 4.260 | 4.260 | 5,336,954 |
| 2024-07-11 | 4.150 | 4.400 | 4.050 | 4.280 | 4.280 | 10,549,623 |
| 2024-07-10 | 3.960 | 4.100 | 3.910 | 3.990 | 3.990 | 4,552,395 |
| 2024-07-09 | 3.960 | 4.020 | 3.830 | 3.970 | 3.970 | 5,581,527 |
| 2024-07-08 | 4.060 | 4.120 | 3.940 | 3.970 | 3.970 | 4,822,508 |
| 2024-07-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-07-04 | 4.270 | 4.290 | 4.020 | 4.050 | 4.050 | 5,670,954 |
| 2024-07-03 | 4.210 | 4.380 | 4.210 | 4.260 | 4.260 | 4,480,611 |
| 2024-07-02 | 4.170 | 4.270 | 4.140 | 4.230 | 4.230 | 4,799,259 |
| 2024-07-01 | 4.250 | 4.250 | 4.030 | 4.170 | 4.170 | 5,599,723 |
| 2024-06-28 | 4.240 | 4.350 | 4.180 | 4.210 | 4.210 | 4,921,598 |
| 2024-06-27 | 4.400 | 4.440 | 4.260 | 4.280 | 4.280 | 5,717,697 |
| 2024-06-26 | 4.140 | 4.440 | 4.100 | 4.430 | 4.430 | 6,552,657 |
| 2024-06-25 | 4.200 | 4.280 | 4.120 | 4.160 | 4.160 | 3,948,190 |
| 2024-06-24 | 4.310 | 4.400 | 4.180 | 4.180 | 4.180 | 7,533,570 |
| 2024-06-21 | 4.560 | 4.620 | 4.450 | 4.480 | 4.480 | 4,735,381 |
| 2024-06-20 | 4.660 | 4.760 | 4.600 | 4.610 | 4.610 | 5,230,645 |
| 2024-06-19 | 4.720 | 4.760 | 4.590 | 4.670 | 4.670 | 4,283,786 |
| 2024-06-18 | 4.640 | 4.740 | 4.600 | 4.680 | 4.680 | 4,375,220 |
| 2024-06-17 | 4.670 | 4.720 | 4.490 | 4.640 | 4.640 | 6,248,571 |
| 2024-06-14 | 4.570 | 4.680 | 4.490 | 4.640 | 4.640 | 6,681,027 |
| 2024-06-13 | 4.490 | 4.700 | 4.440 | 4.590 | 4.590 | 8,123,610 |
| 2024-06-12 | 4.490 | 4.540 | 4.460 | 4.490 | 4.490 | 4,874,339 |
| 2024-06-11 | 4.390 | 4.530 | 4.290 | 4.500 | 4.500 | 7,330,881 |
| 2024-06-07 | 4.300 | 4.460 | 4.290 | 4.430 | 4.430 | 6,731,602 |
| 2024-06-06 | 4.570 | 4.600 | 4.140 | 4.240 | 4.240 | 10,038,381 |
| 2024-06-05 | 4.590 | 4.660 | 4.510 | 4.540 | 4.540 | 4,598,188 |
| 2024-06-04 | 4.650 | 4.680 | 4.520 | 4.590 | 4.590 | 5,625,040 |
| 2024-06-03 | 4.870 | 4.870 | 4.620 | 4.700 | 4.700 | 5,993,627 |
| 2024-05-31 | 4.850 | 4.900 | 4.800 | 4.860 | 4.860 | 5,624,304 |
| 2024-05-30 | 4.910 | 5.020 | 4.840 | 4.850 | 4.850 | 4,860,593 |
| 2024-05-29 | 4.890 | 5.080 | 4.880 | 4.950 | 4.950 | 6,283,071 |
| 2024-05-28 | 4.970 | 4.990 | 4.850 | 4.930 | 4.930 | 6,225,593 |
| 2024-05-27 | 5.070 | 5.080 | 4.760 | 4.910 | 4.910 | 8,133,354 |
| 2024-05-24 | 5.090 | 5.120 | 4.960 | 4.960 | 4.960 | 6,142,912 |
| 2024-05-23 | 5.280 | 5.280 | 5.060 | 5.080 | 5.080 | 9,062,591 |
| 2024-05-22 | 5.230 | 5.340 | 5.190 | 5.320 | 5.320 | 6,972,908 |
| 2024-05-21 | 5.230 | 5.270 | 5.120 | 5.200 | 5.200 | 5,939,558 |
| 2024-05-20 | 5.150 | 5.430 | 5.140 | 5.240 | 5.240 | 10,930,152 |
| 2024-05-17 | 4.990 | 5.160 | 4.960 | 5.160 | 5.160 | 8,349,609 |
| 2024-05-16 | 5.050 | 5.080 | 4.990 | 5.000 | 5.000 | 6,019,416 |
| 2024-05-15 | 5.010 | 5.110 | 4.970 | 4.980 | 4.980 | 6,186,525 |
| 2024-05-14 | 5.080 | 5.130 | 4.980 | 5.010 | 5.010 | 6,982,417 |
| 2024-05-13 | 5.270 | 5.300 | 5.050 | 5.060 | 5.060 | 11,194,742 |
| 2024-05-10 | 5.500 | 5.540 | 5.310 | 5.340 | 5.340 | 15,996,496 |
| 2024-05-09 | 5.190 | 5.880 | 5.190 | 5.490 | 5.490 | 27,980,729 |
| 2024-05-08 | 5.230 | 5.320 | 5.050 | 5.090 | 5.090 | 10,322,175 |
| 2024-05-07 | 5.170 | 5.240 | 5.050 | 5.240 | 5.240 | 11,431,082 |
| 2024-05-06 | 4.990 | 5.140 | 4.980 | 5.100 | 5.100 | 12,126,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.