Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.210 | 5.210 | 4.900 | 4.940 | 4.940 | 22,586,903 |
| 2024-04-29 | 4.450 | 5.200 | 4.450 | 5.200 | 5.200 | 27,608,760 |
| 2024-04-26 | 4.230 | 4.340 | 4.140 | 4.330 | 4.330 | 6,534,852 |
| 2024-04-25 | 4.230 | 4.350 | 4.200 | 4.280 | 4.280 | 5,558,731 |
| 2024-04-24 | 4.070 | 4.230 | 4.010 | 4.220 | 4.220 | 7,517,027 |
| 2024-04-23 | 3.930 | 4.120 | 3.930 | 4.060 | 4.060 | 7,440,325 |
| 2024-04-22 | 4.020 | 4.030 | 3.830 | 3.950 | 3.950 | 8,173,463 |
| 2024-04-19 | 4.060 | 4.150 | 3.980 | 4.000 | 4.000 | 9,366,962 |
| 2024-04-18 | 4.170 | 4.220 | 4.040 | 4.130 | 4.130 | 10,166,861 |
| 2024-04-17 | 4.120 | 4.330 | 4.120 | 4.200 | 4.200 | 8,881,846 |
| 2024-04-16 | 4.340 | 4.360 | 4.000 | 4.050 | 4.050 | 11,040,081 |
| 2024-04-15 | 4.800 | 4.900 | 4.340 | 4.430 | 4.430 | 13,369,169 |
| 2024-04-12 | 5.010 | 5.060 | 4.840 | 4.850 | 4.850 | 8,004,207 |
| 2024-04-11 | 5.050 | 5.150 | 4.930 | 5.030 | 5.030 | 8,411,421 |
| 2024-04-10 | 5.450 | 5.450 | 5.060 | 5.130 | 5.130 | 8,959,598 |
| 2024-04-09 | 4.980 | 5.320 | 4.950 | 5.280 | 5.280 | 10,454,197 |
| 2024-04-08 | 5.270 | 5.320 | 4.980 | 4.990 | 4.990 | 9,319,756 |
| 2024-04-03 | 5.380 | 5.440 | 5.180 | 5.240 | 5.240 | 7,843,699 |
| 2024-04-02 | 5.210 | 5.410 | 5.150 | 5.370 | 5.370 | 10,499,486 |
| 2024-04-01 | 4.910 | 5.250 | 4.910 | 5.220 | 5.220 | 9,836,953 |
| 2024-03-29 | 4.850 | 4.950 | 4.810 | 4.920 | 4.920 | 3,422,369 |
| 2024-03-28 | 4.750 | 4.930 | 4.720 | 4.830 | 4.830 | 6,649,059 |
| 2024-03-27 | 5.060 | 5.090 | 4.730 | 4.750 | 4.750 | 7,020,581 |
| 2024-03-26 | 4.940 | 5.150 | 4.850 | 5.050 | 5.050 | 11,249,471 |
| 2024-03-25 | 5.160 | 5.160 | 4.880 | 4.910 | 4.910 | 10,387,865 |
| 2024-03-22 | 5.340 | 5.370 | 5.120 | 5.150 | 5.150 | 8,952,395 |
| 2024-03-21 | 5.470 | 5.490 | 5.250 | 5.360 | 5.360 | 10,252,270 |
| 2024-03-20 | 5.450 | 5.520 | 5.370 | 5.450 | 5.450 | 8,403,887 |
| 2024-03-19 | 5.500 | 5.540 | 5.400 | 5.420 | 5.420 | 9,179,697 |
| 2024-03-18 | 5.470 | 5.540 | 5.380 | 5.480 | 5.480 | 9,783,957 |
| 2024-03-15 | 5.250 | 5.500 | 5.170 | 5.450 | 5.450 | 9,387,396 |
| 2024-03-14 | 5.390 | 5.460 | 5.180 | 5.280 | 5.280 | 7,620,334 |
| 2024-03-13 | 5.390 | 5.440 | 5.220 | 5.400 | 5.400 | 9,027,486 |
| 2024-03-12 | 5.330 | 5.390 | 5.220 | 5.390 | 5.390 | 10,065,643 |
| 2024-03-11 | 4.990 | 5.360 | 4.990 | 5.350 | 5.350 | 18,520,864 |
| 2024-03-08 | 4.950 | 5.040 | 4.800 | 4.910 | 4.910 | 6,680,308 |
| 2024-03-07 | 5.060 | 5.140 | 4.900 | 4.940 | 4.940 | 7,997,271 |
| 2024-03-06 | 4.930 | 5.170 | 4.800 | 5.070 | 5.070 | 10,879,719 |
| 2024-03-05 | 5.140 | 5.140 | 4.850 | 4.920 | 4.920 | 9,338,638 |
| 2024-03-04 | 5.240 | 5.330 | 5.020 | 5.140 | 5.140 | 9,151,779 |
| 2024-03-01 | 5.310 | 5.390 | 5.140 | 5.200 | 5.200 | 10,093,737 |
| 2024-02-29 | 4.980 | 5.280 | 4.900 | 5.270 | 5.270 | 13,541,711 |
| 2024-02-28 | 5.440 | 5.790 | 5.020 | 5.040 | 5.040 | 20,333,661 |
| 2024-02-27 | 5.210 | 5.420 | 5.130 | 5.420 | 5.420 | 9,627,553 |
| 2024-02-26 | 5.210 | 5.410 | 5.080 | 5.260 | 5.260 | 13,554,651 |
| 2024-02-23 | 4.940 | 5.140 | 4.890 | 5.130 | 5.130 | 12,090,908 |
| 2024-02-22 | 4.850 | 4.890 | 4.710 | 4.880 | 4.880 | 9,215,693 |
| 2024-02-21 | 4.570 | 4.980 | 4.480 | 4.830 | 4.830 | 13,783,218 |
| 2024-02-20 | 4.550 | 4.610 | 4.400 | 4.580 | 4.580 | 9,653,723 |
| 2024-02-19 | 4.650 | 4.820 | 4.430 | 4.550 | 4.550 | 16,768,288 |
| 2024-02-08 | 3.960 | 4.660 | 3.760 | 4.660 | 4.660 | 21,161,677 |
| 2024-02-07 | 4.230 | 4.250 | 3.930 | 3.970 | 3.970 | 17,550,462 |
| 2024-02-06 | 4.150 | 4.470 | 3.830 | 4.270 | 4.270 | 18,431,187 |
| 2024-02-05 | 4.730 | 4.840 | 4.090 | 4.200 | 4.200 | 18,302,676 |
| 2024-02-02 | 5.270 | 5.320 | 4.720 | 4.900 | 4.900 | 11,372,015 |
| 2024-02-01 | 5.310 | 5.370 | 5.100 | 5.210 | 5.210 | 10,316,484 |
| 2024-01-31 | 5.580 | 5.780 | 5.300 | 5.330 | 5.330 | 10,424,115 |
| 2024-01-30 | 5.910 | 5.990 | 5.710 | 5.750 | 5.750 | 7,346,660 |
| 2024-01-29 | 6.270 | 6.330 | 5.910 | 5.940 | 5.940 | 9,352,821 |
| 2024-01-26 | 6.440 | 6.500 | 6.260 | 6.300 | 6.300 | 8,229,053 |
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.