Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.320	16.950	16.100	16.720	16.720	7,821,708
2022-11-03	15.280	16.260	15.260	15.960	15.960	6,134,384
2022-11-02	14.700	15.680	14.700	15.450	15.450	5,987,734
2022-11-01	14.160	14.900	14.150	14.870	14.870	5,385,327
2022-10-31	13.950	14.550	13.660	14.020	14.020	6,049,881
2022-10-28	14.400	14.400	13.610	13.690	13.690	3,235,443
2022-10-27	14.600	14.900	14.400	14.420	14.420	3,351,064
2022-10-26	14.390	14.980	14.200	14.600	14.600	4,400,870
2022-10-25	14.390	14.830	14.050	14.380	14.380	3,810,563
2022-10-24	14.790	15.290	14.400	14.520	14.520	3,399,810
2022-10-21	15.070	15.300	14.740	14.770	14.770	3,590,272
2022-10-20	15.220	15.470	14.520	15.080	15.080	4,486,125
2022-10-19	15.390	15.680	15.000	15.000	15.000	4,273,377
2022-10-18	15.230	15.480	14.800	15.100	15.100	3,845,720
2022-10-17	14.910	15.210	14.510	14.990	14.990	3,784,440
2022-10-14	14.890	15.170	14.400	14.920	14.920	4,328,032
2022-10-13	14.230	15.480	13.950	14.700	14.700	6,941,216
2022-10-12	13.520	14.290	13.260	14.250	14.250	4,713,296
2022-10-11	13.630	13.920	13.300	13.320	13.320	3,169,813
2022-10-10	14.310	14.310	13.530	13.530	13.530	2,298,540
2022-09-30	14.890	14.930	14.150	14.210	14.210	1,918,739
2022-09-29	14.650	14.970	14.310	14.830	14.830	3,799,546
2022-09-28	15.190	15.250	14.360	14.360	14.360	3,272,165
2022-09-27	15.290	15.450	14.880	15.150	15.150	2,815,693
2022-09-26	15.250	15.600	14.850	14.970	14.970	5,729,511
2022-09-23	15.990	16.160	15.300	15.470	15.470	4,378,748
2022-09-22	16.500	16.790	16.200	16.320	16.320	2,490,621
2022-09-21	16.400	16.830	16.160	16.590	16.590	4,369,822
2022-09-20	15.900	16.420	15.900	16.400	16.400	2,866,353
2022-09-19	15.900	16.370	15.650	15.850	15.850	3,609,626
2022-09-16	16.300	16.450	15.840	15.900	15.900	4,268,239
2022-09-15	17.690	17.790	16.100	16.410	16.410	6,041,231
2022-09-14	17.750	17.950	17.330	17.470	17.470	4,264,761
2022-09-13	17.750	18.310	17.720	18.220	18.220	3,507,576
2022-09-09	18.230	18.230	17.530	17.650	17.650	3,280,874
2022-09-08	18.460	18.580	17.850	18.030	18.030	3,662,387
2022-09-07	18.570	18.920	18.300	18.470	18.470	4,727,208
2022-09-06	17.920	18.810	17.800	18.670	18.670	3,832,216
2022-09-05	18.130	18.230	17.800	17.880	17.880	3,369,424
2022-09-02	17.780	18.640	17.530	18.130	18.130	4,403,440
2022-09-01	17.680	18.000	17.410	17.660	17.660	7,554,849
2022-08-31	19.330	19.330	17.430	17.620	17.620	8,565,365
2022-08-30	19.430	19.660	18.940	19.070	19.070	5,714,871
2022-08-29	18.630	19.950	18.300	19.520	19.520	8,654,059
2022-08-26	20.020	20.150	18.380	18.500	18.500	8,389,415
2022-08-25	20.100	20.490	19.300	20.020	20.020	4,697,216
2022-08-24	21.590	21.590	20.100	20.130	20.130	6,946,910
2022-08-23	20.730	21.800	20.480	21.640	21.640	11,829,162
2022-08-22	20.210	21.190	19.500	20.660	20.660	9,374,197
2022-08-19	21.100	21.230	19.860	20.390	20.390	12,278,424
2022-08-18	21.360	21.760	20.820	21.060	21.060	8,818,484
2022-08-17	21.760	22.230	21.150	21.580	21.580	8,163,049
2022-08-16	23.110	24.000	21.400	22.050	22.050	16,018,374
2022-08-15	21.800	23.280	21.570	23.110	23.110	16,229,335
2022-08-12	21.980	22.500	21.500	21.600	21.600	9,835,867
2022-08-11	21.060	22.550	20.700	22.410	22.410	18,315,994
2022-08-10	22.290	22.300	20.800	21.050	21.050	10,171,818
2022-08-09	22.450	23.150	22.030	22.160	22.160	11,738,399
2022-08-08	23.470	24.000	20.690	22.790	22.790	23,189,248
2022-08-05	24.010	24.580	23.050	24.260	24.260	5,457,146

← NewerPage 17 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.