Guangdong Fangyuan Environment Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.410	8.510	8.340	8.450	8.450	3,344,413
2023-10-31	8.570	8.630	8.350	8.420	8.420	5,070,207
2023-10-30	8.490	8.740	8.450	8.660	8.660	5,324,730
2023-10-27	8.100	8.580	8.070	8.520	8.520	8,247,971
2023-10-26	8.190	8.310	8.000	8.260	8.260	4,088,348
2023-10-25	8.340	8.490	8.280	8.290	8.290	4,441,474
2023-10-24	8.050	8.310	8.040	8.300	8.300	6,704,695
2023-10-23	8.460	8.500	7.980	8.010	8.010	5,711,369
2023-10-20	8.400	8.670	8.370	8.500	8.500	5,948,327
2023-10-19	8.400	8.600	8.360	8.410	8.410	4,364,532
2023-10-18	8.660	8.660	8.400	8.410	8.410	3,904,546
2023-10-17	8.650	8.800	8.580	8.640	8.640	4,954,700
2023-10-16	8.940	8.990	8.540	8.620	8.620	6,422,497
2023-10-13	9.010	9.070	8.820	8.890	8.890	5,259,041
2023-10-12	8.780	9.110	8.760	9.100	9.100	6,674,375
2023-10-11	8.730	8.900	8.720	8.760	8.760	3,470,122
2023-10-10	8.800	8.940	8.730	8.730	8.730	3,374,151
2023-10-09	8.880	8.930	8.680	8.730	8.730	3,936,959
2023-09-28	8.930	9.030	8.860	8.880	8.880	3,051,191
2023-09-27	8.670	9.030	8.640	8.910	8.910	5,745,528
2023-09-26	8.890	8.950	8.660	8.670	8.670	4,481,466
2023-09-25	9.090	9.250	8.890	8.920	8.920	4,242,940
2023-09-22	8.820	9.130	8.810	9.120	9.120	4,889,892
2023-09-21	8.900	8.940	8.790	8.820	8.820	3,481,764
2023-09-20	8.950	9.070	8.840	8.850	8.850	3,389,233
2023-09-19	9.180	9.220	8.980	9.020	9.020	3,369,395
2023-09-18	9.010	9.310	8.860	9.170	9.170	5,366,724
2023-09-15	9.020	9.210	8.880	9.070	9.070	4,828,097
2023-09-14	9.160	9.160	8.930	8.980	8.980	3,804,822
2023-09-13	9.290	9.490	9.080	9.150	9.150	3,300,941
2023-09-12	9.310	9.460	9.250	9.360	9.360	2,834,081
2023-09-11	9.150	9.370	9.010	9.320	9.320	4,073,185
2023-09-08	9.130	9.300	9.090	9.110	9.110	3,403,544
2023-09-07	9.520	9.560	9.190	9.210	9.210	4,861,310
2023-09-06	9.490	9.550	9.320	9.520	9.520	3,055,320
2023-09-05	9.510	9.610	9.380	9.470	9.470	4,190,187
2023-09-04	9.500	9.610	9.410	9.590	9.590	4,257,947
2023-09-01	9.610	9.660	9.390	9.430	9.430	3,273,109
2023-08-31	9.720	9.780	9.400	9.600	9.600	5,091,146
2023-08-30	9.720	9.930	9.640	9.760	9.760	4,745,560
2023-08-29	9.290	9.780	9.270	9.720	9.720	4,520,990
2023-08-28	9.930	9.990	9.260	9.300	9.300	4,948,520
2023-08-25	9.300	9.460	9.240	9.260	9.260	3,822,971
2023-08-24	9.180	9.450	9.180	9.330	9.330	3,929,190
2023-08-23	9.300	9.410	9.140	9.180	9.180	3,859,913
2023-08-22	9.510	9.620	9.210	9.430	9.430	4,032,593
2023-08-21	9.580	9.830	9.510	9.510	9.510	4,254,117
2023-08-18	10.030	10.080	9.620	9.640	9.640	6,134,165
2023-08-17	9.760	9.970	9.760	9.920	9.920	2,878,625
2023-08-16	9.980	10.040	9.840	9.860	9.860	3,071,533
2023-08-15	10.160	10.230	9.810	9.920	9.920	4,230,696
2023-08-14	10.290	10.370	9.980	10.160	10.160	3,305,868
2023-08-11	10.700	10.700	10.330	10.340	10.340	3,444,298
2023-08-10	10.670	10.780	10.590	10.630	10.630	2,335,452
2023-08-09	10.560	10.660	10.520	10.630	10.630	2,428,985
2023-08-08	10.850	10.850	10.540	10.590	10.590	3,276,870
2023-08-07	11.030	11.090	10.730	10.790	10.790	4,071,999
2023-08-04	10.970	11.220	10.920	11.030	11.030	3,469,265
2023-08-03	10.850	10.980	10.810	10.940	10.940	2,112,075
2023-08-02	11.020	11.160	10.850	10.920	10.920	2,842,018

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.