Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.140 | 6.400 | 6.050 | 6.400 | 6.400 | 8,765,341 |
| 2024-01-24 | 6.080 | 6.200 | 5.820 | 6.120 | 6.120 | 11,026,558 |
| 2024-01-23 | 6.150 | 6.190 | 5.970 | 6.070 | 6.070 | 9,374,228 |
| 2024-01-22 | 6.680 | 6.740 | 6.120 | 6.170 | 6.170 | 9,346,409 |
| 2024-01-19 | 6.790 | 7.000 | 6.690 | 6.720 | 6.720 | 5,619,472 |
| 2024-01-18 | 6.780 | 6.920 | 6.560 | 6.810 | 6.810 | 8,017,538 |
| 2024-01-17 | 7.160 | 7.160 | 6.830 | 6.830 | 6.830 | 6,105,253 |
| 2024-01-16 | 7.110 | 7.240 | 7.000 | 7.130 | 7.130 | 5,759,271 |
| 2024-01-15 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-01-12 | 7.320 | 7.480 | 7.250 | 7.290 | 7.290 | 6,724,014 |
| 2024-01-11 | 7.080 | 7.430 | 6.960 | 7.330 | 7.330 | 8,373,687 |
| 2024-01-10 | 7.030 | 7.200 | 6.860 | 7.060 | 7.060 | 5,297,383 |
| 2024-01-09 | 6.950 | 7.210 | 6.890 | 7.020 | 7.020 | 5,634,540 |
| 2024-01-08 | 7.160 | 7.280 | 6.930 | 6.930 | 6.930 | 5,359,050 |
| 2024-01-05 | 7.250 | 7.470 | 7.110 | 7.170 | 7.170 | 5,705,232 |
| 2024-01-04 | 7.420 | 7.420 | 7.250 | 7.300 | 7.300 | 4,629,542 |
| 2024-01-03 | 7.430 | 7.520 | 7.340 | 7.430 | 7.430 | 5,070,095 |
| 2024-01-02 | 7.650 | 7.650 | 7.440 | 7.470 | 7.470 | 6,679,584 |
| 2023-12-29 | 7.570 | 7.710 | 7.550 | 7.670 | 7.670 | 6,995,244 |
| 2023-12-28 | 6.930 | 7.700 | 6.920 | 7.620 | 7.620 | 16,553,101 |
| 2023-12-27 | 7.070 | 7.110 | 6.910 | 6.970 | 6.970 | 5,482,365 |
| 2023-12-26 | 7.190 | 7.190 | 7.000 | 7.070 | 7.070 | 3,603,234 |
| 2023-12-25 | 7.180 | 7.260 | 7.090 | 7.150 | 7.150 | 5,066,645 |
| 2023-12-22 | 7.160 | 7.300 | 6.990 | 7.200 | 7.200 | 8,937,327 |
| 2023-12-21 | 7.060 | 7.250 | 6.990 | 7.190 | 7.190 | 7,286,923 |
| 2023-12-20 | 7.200 | 7.260 | 7.080 | 7.090 | 7.090 | 4,142,753 |
| 2023-12-19 | 7.140 | 7.250 | 7.100 | 7.160 | 7.160 | 3,563,869 |
| 2023-12-18 | 7.320 | 7.330 | 7.130 | 7.160 | 7.160 | 4,229,876 |
| 2023-12-15 | 7.320 | 7.420 | 7.290 | 7.300 | 7.300 | 6,251,649 |
| 2023-12-14 | 7.400 | 7.490 | 7.270 | 7.280 | 7.280 | 5,919,563 |
| 2023-12-13 | 7.550 | 7.550 | 7.300 | 7.320 | 7.320 | 7,355,161 |
| 2023-12-12 | 7.650 | 7.670 | 7.500 | 7.530 | 7.530 | 5,583,204 |
| 2023-12-11 | 7.770 | 7.770 | 7.510 | 7.650 | 7.650 | 8,209,449 |
| 2023-12-08 | 7.970 | 8.010 | 7.820 | 7.820 | 7.820 | 6,956,805 |
| 2023-12-07 | 8.000 | 8.000 | 7.790 | 7.910 | 7.910 | 4,794,179 |
| 2023-12-06 | 7.790 | 8.190 | 7.780 | 8.000 | 8.000 | 7,253,527 |
| 2023-12-05 | 7.920 | 8.020 | 7.800 | 7.820 | 7.820 | 3,922,653 |
| 2023-12-04 | 8.020 | 8.050 | 7.910 | 7.930 | 7.930 | 3,274,457 |
| 2023-12-01 | 8.050 | 8.080 | 7.890 | 8.010 | 8.010 | 3,774,786 |
| 2023-11-30 | 8.290 | 8.330 | 8.010 | 8.060 | 8.060 | 4,183,981 |
| 2023-11-29 | 8.520 | 8.580 | 8.270 | 8.330 | 8.330 | 3,168,158 |
| 2023-11-28 | 8.330 | 8.530 | 8.300 | 8.530 | 8.530 | 3,026,237 |
| 2023-11-27 | 8.410 | 8.530 | 8.300 | 8.370 | 8.370 | 2,843,267 |
| 2023-11-24 | 8.650 | 8.650 | 8.440 | 8.450 | 8.450 | 3,306,868 |
| 2023-11-23 | 8.500 | 8.680 | 8.500 | 8.640 | 8.640 | 2,531,056 |
| 2023-11-22 | 8.700 | 8.760 | 8.540 | 8.550 | 8.550 | 3,904,328 |
| 2023-11-21 | 8.910 | 8.930 | 8.700 | 8.700 | 8.700 | 3,820,113 |
| 2023-11-20 | 8.790 | 8.890 | 8.580 | 8.870 | 8.870 | 5,676,177 |
| 2023-11-17 | 8.570 | 8.770 | 8.510 | 8.750 | 8.750 | 4,772,204 |
| 2023-11-16 | 8.770 | 8.800 | 8.560 | 8.570 | 8.570 | 4,988,707 |
| 2023-11-15 | 8.710 | 8.870 | 8.670 | 8.870 | 8.870 | 4,932,060 |
| 2023-11-14 | 8.680 | 8.750 | 8.550 | 8.640 | 8.640 | 4,185,679 |
| 2023-11-13 | 8.590 | 8.680 | 8.580 | 8.650 | 8.650 | 3,436,241 |
| 2023-11-10 | 8.650 | 8.690 | 8.530 | 8.560 | 8.560 | 3,711,984 |
| 2023-11-09 | 8.730 | 8.840 | 8.640 | 8.660 | 8.660 | 3,902,347 |
| 2023-11-08 | 8.820 | 8.820 | 8.640 | 8.710 | 8.710 | 3,858,433 |
| 2023-11-07 | 8.810 | 8.820 | 8.650 | 8.760 | 8.760 | 3,871,137 |
| 2023-11-06 | 8.500 | 8.850 | 8.500 | 8.810 | 8.810 | 6,590,173 |
| 2023-11-03 | 8.300 | 8.520 | 8.260 | 8.470 | 8.470 | 4,159,075 |
| 2023-11-02 | 8.470 | 8.490 | 8.260 | 8.280 | 8.280 | 3,903,329 |
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.