Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.750	17.250	16.600	16.880	16.880	4,994,239
2023-02-03	16.910	17.040	16.500	16.750	16.750	5,325,347
2023-02-02	16.880	17.080	16.620	17.040	17.040	6,448,496
2023-02-01	16.670	17.170	16.550	16.790	16.790	6,071,487
2023-01-31	16.770	17.080	16.090	16.640	16.640	12,111,312
2023-01-30	17.180	18.860	16.980	17.100	17.100	16,702,114
2023-01-20	15.790	15.940	15.700	15.910	15.910	3,079,116
2023-01-19	15.900	15.990	15.530	15.790	15.790	3,570,665
2023-01-18	15.700	16.070	15.660	15.760	15.760	4,967,564
2023-01-17	15.480	15.840	15.480	15.730	15.730	2,318,685
2023-01-16	15.860	15.940	15.450	15.620	15.620	4,024,046
2023-01-13	15.540	16.050	15.450	15.650	15.650	3,624,935
2023-01-12	15.440	15.870	15.340	15.450	15.450	3,111,285
2023-01-11	15.430	15.660	15.220	15.290	15.290	3,401,143
2023-01-10	15.080	15.620	15.050	15.280	15.280	3,018,624
2023-01-09	15.480	16.070	15.310	15.430	15.430	3,850,792
2023-01-06	15.010	15.670	15.010	15.350	15.350	3,244,897
2023-01-05	14.590	15.250	14.590	15.070	15.070	5,010,080
2023-01-04	14.940	15.000	14.460	14.520	14.520	2,936,203
2023-01-03	14.600	15.010	14.450	14.900	14.900	2,379,428
2022-12-30	14.730	15.080	14.510	14.590	14.590	3,442,955
2022-12-29	14.700	15.230	14.290	14.750	14.750	3,854,835
2022-12-28	14.950	15.150	14.420	14.560	14.560	4,724,652
2022-12-27	15.190	15.340	14.820	15.030	15.030	3,707,202
2022-12-26	14.690	15.300	14.630	15.190	15.190	5,081,077
2022-12-23	14.980	15.030	14.610	14.690	14.690	5,173,257
2022-12-22	16.010	16.160	15.000	15.050	15.050	5,236,294
2022-12-21	16.550	16.550	15.870	15.880	15.880	4,333,810
2022-12-20	16.360	16.690	16.070	16.620	16.620	2,994,950
2022-12-19	16.420	16.800	16.220	16.310	16.310	2,815,509
2022-12-16	17.000	17.140	16.310	16.420	16.420	4,205,384
2022-12-15	16.960	17.240	16.450	17.150	17.150	4,465,707
2022-12-14	16.600	17.060	16.540	16.910	16.910	3,710,455
2022-12-13	16.920	17.300	16.230	16.590	16.590	6,292,752
2022-12-12	17.240	17.580	16.950	17.240	17.240	4,602,726
2022-12-09	16.750	17.500	16.730	17.240	17.240	6,173,788
2022-12-08	16.610	17.100	16.610	16.750	16.750	3,188,160
2022-12-07	16.320	17.380	16.310	16.870	16.870	5,713,671
2022-12-06	16.490	16.750	16.320	16.420	16.420	4,433,102
2022-12-05	17.030	17.330	16.750	16.760	16.760	4,293,403
2022-12-02	16.720	17.560	16.480	17.010	17.010	4,142,187
2022-12-01	16.420	16.970	16.420	16.640	16.640	4,636,440
2022-11-30	16.200	16.640	16.200	16.230	16.230	3,736,098
2022-11-29	16.870	17.090	16.280	16.360	16.360	6,432,655
2022-11-28	16.900	17.360	16.450	16.870	16.870	3,284,400
2022-11-25	17.300	17.370	16.900	17.010	17.010	3,724,362
2022-11-24	16.840	17.620	16.570	17.530	17.530	5,992,702
2022-11-23	16.780	16.940	16.360	16.830	16.830	2,530,970
2022-11-22	17.350	17.500	16.690	16.760	16.760	6,389,935
2022-11-21	17.140	17.630	16.590	17.610	17.610	6,019,406
2022-11-18	17.140	17.350	16.720	16.730	16.730	5,540,459
2022-11-17	17.180	17.460	16.830	17.200	17.200	5,830,180
2022-11-16	17.990	18.150	17.270	17.340	17.340	5,899,067
2022-11-15	17.210	18.260	16.950	18.100	18.100	6,406,950
2022-11-14	18.090	18.140	17.050	17.520	17.520	7,176,144
2022-11-11	17.680	18.480	17.410	17.480	17.480	12,343,517
2022-11-10	18.030	18.090	16.810	17.150	17.150	11,720,694
2022-11-09	19.020	19.500	17.800	18.090	18.090	11,958,760
2022-11-08	18.300	20.150	18.000	19.500	19.500	29,934,549
2022-11-07	16.820	17.850	16.800	17.650	17.650	10,617,865

← NewerPage 16 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.