Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.000	11.060	10.850	10.990	10.990	3,766,764
2023-07-31	10.840	11.210	10.810	11.000	11.000	3,740,559
2023-07-28	10.730	10.900	10.580	10.850	10.850	3,072,810
2023-07-27	11.000	11.110	10.750	10.770	10.770	3,540,436
2023-07-26	11.100	11.100	10.990	11.030	11.030	1,892,614
2023-07-25	10.980	11.160	10.950	11.070	11.070	3,350,573
2023-07-24	11.090	11.090	10.810	10.830	10.830	3,479,494
2023-07-21	11.000	11.300	10.920	11.130	11.130	3,248,148
2023-07-20	11.130	11.330	11.100	11.120	11.120	3,060,560
2023-07-19	11.330	11.430	11.040	11.100	11.100	3,583,495
2023-07-18	11.360	11.480	11.170	11.330	11.330	3,452,070
2023-07-17	11.350	11.360	11.170	11.310	11.310	3,145,145
2023-07-14	11.890	11.900	11.290	11.340	11.340	6,739,665
2023-07-13	11.730	12.000	11.710	11.830	11.830	4,755,672
2023-07-12	11.990	12.120	11.830	11.900	11.900	4,490,432
2023-07-11	11.770	12.020	11.740	11.960	11.960	5,301,920
2023-07-10	11.670	12.110	11.530	11.770	11.770	6,945,919
2023-07-07	11.750	11.770	11.550	11.640	11.640	3,507,069
2023-07-06	11.990	11.990	11.730	11.770	11.770	5,165,471
2023-07-05	12.020	12.300	11.890	12.000	12.000	5,744,700
2023-07-04	12.020	12.210	11.890	12.050	12.050	5,977,040
2023-07-03	12.130	12.350	11.920	11.950	11.950	9,674,181
2023-06-30	11.270	12.580	11.210	12.200	12.200	17,851,527
2023-06-29	11.200	11.470	11.080	11.280	11.280	5,646,827
2023-06-28	11.170	11.220	10.960	11.190	11.190	4,459,684
2023-06-27	11.330	11.620	11.220	11.340	11.340	5,124,603
2023-06-26	11.440	11.680	11.180	11.410	11.410	6,668,236
2023-06-21	11.900	11.960	11.410	11.450	11.450	5,968,133
2023-06-20	11.830	12.030	11.550	11.780	11.780	6,842,410
2023-06-19	11.480	11.850	11.410	11.790	11.790	7,008,123
2023-06-16	11.450	11.570	11.360	11.480	11.480	3,846,019
2023-06-15	11.150	11.440	10.890	11.390	11.390	6,050,872
2023-06-14	11.320	11.350	10.970	11.010	11.010	4,437,008
2023-06-13	11.430	11.600	11.290	11.320	11.320	4,070,583
2023-06-12	11.240	11.650	11.140	11.570	11.570	5,711,165
2023-06-09	10.870	11.210	10.800	11.190	11.190	5,834,312
2023-06-08	10.900	11.150	10.710	10.820	10.820	4,023,668
2023-06-07	11.270	11.350	10.910	10.930	10.930	4,517,559
2023-06-06	11.640	11.680	11.220	11.260	11.260	4,728,490
2023-06-05	11.950	12.120	11.600	11.660	11.660	4,695,190
2023-06-02	11.700	12.150	11.650	12.000	12.000	6,619,002
2023-06-01	11.340	11.930	11.100	11.710	11.710	8,958,933
2023-05-31	11.150	11.300	11.080	11.120	11.120	3,039,917
2023-05-30	11.140	11.270	11.030	11.220	11.220	2,612,316
2023-05-29	11.400	11.440	11.070	11.110	11.110	3,532,324
2023-05-26	11.580	11.680	11.140	11.370	11.370	3,455,635
2023-05-25	11.500	11.740	11.470	11.620	11.620	3,281,493
2023-05-24	11.400	11.700	11.260	11.620	11.620	3,814,666
2023-05-23	11.410	11.620	11.330	11.460	11.460	2,824,932
2023-05-22	11.350	11.490	11.210	11.440	11.440	2,679,312
2023-05-19	11.310	11.370	11.130	11.240	11.240	3,368,600
2023-05-18	11.530	11.600	11.190	11.280	11.280	3,938,155
2023-05-17	11.450	11.650	11.340	11.510	11.510	3,518,483
2023-05-16	11.600	11.630	11.340	11.450	11.450	3,145,963
2023-05-15	11.100	11.540	11.050	11.510	11.510	5,647,210
2023-05-12	11.390	11.580	11.030	11.030	11.030	3,869,030
2023-05-11	11.260	11.510	11.210	11.380	11.380	5,076,928
2023-05-10	11.050	11.430	10.920	11.230	11.230	4,827,616
2023-05-09	11.540	11.640	11.000	11.030	11.030	5,386,113
2023-05-08	11.610	11.840	11.500	11.500	11.500	3,385,876

← NewerPage 14 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.