Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.920	11.920	11.520	11.620	11.620	3,460,719
2023-05-04	12.030	12.100	11.770	11.830	11.830	3,537,339
2023-04-28	12.060	12.350	11.910	12.010	12.010	4,596,443
2023-04-27	11.630	12.430	11.630	12.160	12.160	8,225,997
2023-04-26	11.390	11.860	11.280	11.600	11.600	7,300,714
2023-04-25	12.300	12.330	11.320	11.350	11.350	7,344,782
2023-04-24	12.540	12.570	11.940	12.280	12.280	4,551,048
2023-04-21	13.150	13.330	12.520	12.540	12.540	5,030,458
2023-04-20	13.560	13.680	13.110	13.110	13.110	4,253,743
2023-04-19	13.870	13.970	13.600	13.650	13.650	2,880,200
2023-04-18	13.860	14.500	13.840	13.850	13.850	7,763,374
2023-04-17	12.930	13.930	12.930	13.840	13.840	10,598,104
2023-04-14	12.680	13.130	12.620	13.010	13.010	5,240,892
2023-04-13	12.910	12.930	12.590	12.650	12.650	5,988,154
2023-04-12	13.440	13.600	12.820	12.880	12.880	7,401,136
2023-04-11	13.680	13.690	13.410	13.470	13.470	3,839,169
2023-04-10	13.330	13.690	13.330	13.690	13.690	4,509,910
2023-04-07	13.430	13.600	13.300	13.390	13.390	3,608,576
2023-04-06	13.550	13.550	13.310	13.360	13.360	2,549,159
2023-04-04	13.890	14.050	13.420	13.570	13.570	5,540,126
2023-04-03	13.850	14.010	13.600	13.780	13.780	5,621,878
2023-03-31	13.520	14.300	13.460	13.790	13.790	5,171,610
2023-03-30	13.220	13.550	13.150	13.500	13.500	3,856,895
2023-03-29	13.300	13.470	13.150	13.230	13.230	3,607,393
2023-03-28	13.550	13.620	13.200	13.270	13.270	4,654,347
2023-03-27	13.790	13.990	13.490	13.550	13.550	6,112,862
2023-03-24	13.690	13.920	13.560	13.730	13.730	3,087,804
2023-03-23	13.880	13.880	13.600	13.660	13.660	3,458,865
2023-03-22	14.070	14.250	13.850	13.880	13.880	4,654,741
2023-03-21	13.710	14.040	13.600	14.000	14.000	4,640,600
2023-03-20	13.600	13.710	13.410	13.630	13.630	3,610,663
2023-03-17	13.600	13.830	13.550	13.590	13.590	2,455,803
2023-03-16	13.800	13.880	13.490	13.540	13.540	3,022,603
2023-03-15	14.130	14.350	13.670	13.770	13.770	3,751,331
2023-03-14	14.340	14.340	13.800	14.010	14.010	3,648,109
2023-03-13	14.500	14.670	14.200	14.320	14.320	3,211,523
2023-03-10	14.590	14.790	14.470	14.510	14.510	1,799,632
2023-03-09	14.760	14.860	14.630	14.710	14.710	2,142,092
2023-03-08	14.590	14.870	14.560	14.650	14.650	2,192,643
2023-03-07	14.960	15.060	14.600	14.710	14.710	2,306,290
2023-03-06	14.880	15.070	14.650	14.930	14.930	3,038,292
2023-03-03	15.000	15.150	14.710	14.710	14.710	3,761,793
2023-03-02	15.300	15.300	15.000	15.080	15.080	2,925,887
2023-03-01	15.400	15.400	15.170	15.210	15.210	3,340,477
2023-02-28	15.180	15.370	15.130	15.350	15.350	2,687,905
2023-02-27	15.180	15.460	15.010	15.350	15.350	3,782,596
2023-02-24	15.400	15.490	15.160	15.250	15.250	2,561,930
2023-02-23	15.450	15.780	15.260	15.300	15.300	4,143,782
2023-02-22	15.420	15.500	15.050	15.110	15.110	3,818,811
2023-02-21	15.360	15.530	15.160	15.480	15.480	3,569,384
2023-02-20	15.650	15.650	15.000	15.230	15.230	6,226,281
2023-02-17	15.790	15.920	15.510	15.540	15.540	2,889,217
2023-02-16	16.700	16.860	15.720	15.790	15.790	6,838,683
2023-02-15	16.510	16.950	16.480	16.760	16.760	3,728,100
2023-02-14	16.780	16.880	16.450	16.550	16.550	2,939,817
2023-02-13	16.550	16.770	16.390	16.680	16.680	3,617,431
2023-02-10	16.530	16.700	16.390	16.550	16.550	5,067,910
2023-02-09	16.910	16.910	16.600	16.700	16.700	4,762,929
2023-02-08	16.800	17.230	16.710	16.820	16.820	3,990,750
2023-02-07	16.930	17.120	16.680	16.900	16.900	3,177,512

← NewerPage 15 of 21 · 1,212 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.