Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.490	25.380	23.600	24.060	24.060	3,981,806
2022-08-03	25.690	27.120	24.500	24.900	24.900	6,653,325
2022-08-02	24.930	26.660	24.520	25.670	25.670	11,778,794
2022-08-01	23.300	26.450	22.210	25.950	25.950	15,192,778
2022-07-29	23.000	24.600	22.610	23.300	23.300	18,900,192
2022-07-28	19.800	20.550	19.570	20.500	20.500	3,487,544
2022-07-27	19.770	20.200	19.540	19.950	19.950	2,557,041
2022-07-26	20.000	20.180	19.370	19.900	19.900	2,309,594
2022-07-25	20.220	20.950	19.950	19.980	19.980	2,881,021
2022-07-22	21.500	21.500	19.900	20.360	20.360	4,181,998
2022-07-21	21.260	22.000	20.970	21.040	21.040	5,120,454
2022-07-20	20.720	21.490	20.400	21.150	21.150	4,331,721
2022-07-19	19.680	21.180	19.370	20.730	20.730	5,255,050
2022-07-18	20.010	20.300	19.160	19.630	19.630	3,083,222
2022-07-15	19.180	20.200	19.000	19.930	19.930	4,969,358
2022-07-14	18.290	19.580	18.220	19.180	19.180	3,888,142
2022-07-13	18.150	18.660	17.950	18.330	18.330	2,353,022
2022-07-12	18.900	18.900	18.120	18.220	18.220	3,130,354
2022-07-11	19.000	19.070	18.390	18.700	18.700	2,334,844
2022-07-08	20.060	20.200	18.850	19.060	19.060	3,106,095
2022-07-07	19.540	20.300	19.000	19.670	19.670	2,915,983
2022-07-06	20.000	20.850	19.570	19.630	19.630	4,005,832
2022-07-05	19.980	21.450	19.550	20.260	20.260	5,241,872
2022-07-04	19.380	19.850	17.900	19.710	19.710	5,461,437
2022-07-01	19.970	20.380	19.500	19.530	19.530	2,953,967
2022-06-30	19.730	20.380	19.570	19.970	19.970	2,818,532
2022-06-29	20.450	21.250	19.670	19.730	19.730	4,243,108
2022-06-28	21.410	21.410	20.300	20.760	20.760	4,902,604
2022-06-27	21.260	21.790	20.720	21.410	21.410	7,374,063
2022-06-24	19.800	21.220	19.600	21.120	21.120	7,947,425
2022-06-23	19.330	19.670	18.790	19.610	19.610	4,461,208
2022-06-22	19.500	19.990	18.920	19.000	19.000	4,361,281
2022-06-21	20.330	20.350	19.300	19.540	19.540	4,385,691
2022-06-20	20.860	21.470	20.170	20.330	20.330	5,493,671
2022-06-17	19.640	21.160	19.550	20.750	20.750	6,973,692
2022-06-16	19.110	20.380	19.110	19.700	19.700	3,923,937
2022-06-15	19.610	20.100	18.890	19.110	19.110	2,972,359
2022-06-14	19.970	19.970	18.660	19.600	19.600	4,116,823
2022-06-13	19.440	20.440	19.090	19.980	19.980	5,195,958
2022-06-10	18.390	19.800	18.300	19.580	19.580	5,101,384
2022-06-09	19.200	19.290	18.310	18.400	18.400	4,667,966
2022-06-08	18.980	20.160	18.670	19.330	19.330	6,059,254
2022-06-07	19.300	19.860	18.500	18.980	18.980	6,604,488
2022-06-06	18.590	19.880	18.500	19.550	19.550	7,136,771
2022-06-02	17.410	18.730	16.960	18.460	18.460	6,461,116
2022-06-01	16.440	18.000	16.400	17.280	17.280	5,877,011
2022-05-31	16.170	16.550	15.460	16.440	16.440	3,190,521
2022-05-30	16.160	16.210	15.700	16.000	16.000	1,468,423
2022-05-27	16.070	16.980	15.880	16.060	16.060	2,930,149
2022-05-26	16.060	16.370	15.200	15.890	15.890	2,791,555
2022-05-25	15.990	16.410	15.830	15.960	15.960	1,666,239
2022-05-24	17.110	17.200	16.000	16.000	16.000	3,052,312
2022-05-23	17.320	17.450	16.790	17.110	17.110	1,900,794
2022-05-20	17.050	17.750	16.570	17.340	17.260	3,017,458
2022-05-19	16.000	16.940	16.000	16.890	16.812	1,821,100
2022-05-18	17.000	17.090	16.550	16.570	16.494	1,633,800
2022-05-17	16.250	16.830	16.220	16.650	16.573	1,736,277
2022-05-16	16.460	16.780	16.050	16.280	16.205	1,871,112
2022-05-13	16.180	16.500	15.880	16.160	16.085	1,665,046
2022-05-12	16.110	16.560	15.950	16.370	16.295	3,031,878

← NewerPage 18 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.