Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.650	17.100	15.650	16.300	16.225	4,620,086
2022-05-10	14.640	16.140	14.640	15.600	15.528	3,605,402
2022-05-09	15.030	15.240	14.680	14.870	14.801	1,835,018
2022-05-06	14.340	15.100	14.340	14.740	14.672	1,818,911
2022-05-05	15.160	15.290	14.180	14.850	14.782	2,878,803
2022-04-29	13.730	14.850	13.730	14.700	14.632	5,091,817
2022-04-28	15.850	16.100	13.500	13.660	13.597	8,472,101
2022-04-27	14.990	16.680	14.510	16.640	16.563	3,283,942
2022-04-26	16.140	16.330	14.800	14.970	14.901	2,697,506
2022-04-25	16.120	16.960	15.810	15.810	15.737	3,240,070
2022-04-22	16.420	17.180	16.270	16.960	16.882	2,819,350
2022-04-21	18.010	18.010	16.120	16.500	16.424	3,046,614
2022-04-20	18.790	18.790	17.600	17.610	17.529	2,335,335
2022-04-19	18.660	19.290	18.400	18.610	18.524	2,141,481
2022-04-18	18.550	18.890	17.860	18.660	18.574	2,145,782
2022-04-15	19.200	19.830	18.400	18.550	18.464	2,089,523
2022-04-14	19.650	20.100	19.110	19.340	19.251	1,899,673
2022-04-13	20.490	20.490	19.410	19.600	19.510	1,651,132
2022-04-12	20.090	20.420	19.570	20.310	20.216	2,188,616
2022-04-11	21.710	21.710	19.790	19.840	19.749	3,736,730
2022-04-08	22.350	22.360	21.500	21.710	21.610	2,390,589
2022-04-07	22.180	22.900	22.060	22.350	22.247	2,041,736
2022-04-06	22.720	23.000	22.220	22.400	22.297	1,645,396
2022-04-01	22.470	22.980	22.000	22.720	22.615	1,600,725
2022-03-31	23.750	23.800	22.630	22.740	22.635	3,258,888
2022-03-30	23.190	24.050	22.880	23.900	23.790	3,183,216
2022-03-29	23.210	23.780	22.600	23.020	22.914	1,981,211
2022-03-28	23.390	23.940	23.200	23.460	23.352	2,358,191
2022-03-25	25.100	25.180	23.660	23.690	23.581	3,788,962
2022-03-24	24.300	25.340	23.800	24.930	24.815	4,225,730
2022-03-23	25.200	25.200	24.330	24.430	24.317	3,357,635
2022-03-22	25.890	25.990	24.640	24.780	24.666	4,265,937
2022-03-21	25.830	27.200	25.150	25.630	25.512	9,043,202
2022-03-18	26.450	26.990	25.330	25.670	25.552	6,852,335
2022-03-17	24.500	27.840	24.360	27.550	27.423	11,129,996
2022-03-16	22.390	23.400	21.140	23.200	23.093	4,138,951
2022-03-15	22.630	23.180	21.790	21.790	21.690	3,039,327
2022-03-14	22.700	23.500	22.570	22.570	22.466	3,112,904
2022-03-11	22.590	23.450	22.360	23.340	23.232	2,531,440
2022-03-10	22.500	23.560	22.200	22.970	22.864	3,728,892
2022-03-09	23.080	23.600	20.800	21.760	21.660	5,199,604
2022-03-08	24.290	24.450	22.700	23.120	23.013	4,088,407
2022-03-07	25.120	25.120	23.710	23.920	23.810	2,529,747
2022-03-04	25.250	26.050	24.780	24.900	24.785	2,945,912
2022-03-03	26.600	26.650	25.060	25.470	25.353	3,286,486
2022-03-02	26.880	26.950	25.730	26.210	26.089	3,771,489
2022-03-01	27.070	28.100	26.450	26.880	26.756	6,307,750
2022-02-28	25.810	26.650	25.180	26.060	25.940	5,916,137
2022-02-25	26.250	27.350	26.020	26.580	26.457	4,728,825
2022-02-24	27.010	27.650	25.600	26.170	26.049	4,866,379
2022-02-23	26.100	27.790	26.100	27.530	27.403	4,600,595
2022-02-22	25.510	26.680	25.410	26.150	26.029	4,685,047
2022-02-21	25.200	26.790	24.760	25.830	25.711	6,513,313
2022-02-18	24.800	25.150	24.150	24.420	24.307	2,897,748
2022-02-17	24.210	25.660	23.820	25.390	25.273	3,593,553
2022-02-16	23.880	24.430	23.600	24.160	24.049	2,320,061
2022-02-15	23.080	23.970	22.630	23.930	23.820	2,447,956
2022-02-14	22.300	23.470	22.110	23.080	22.974	3,351,762
2022-02-11	24.560	24.690	22.720	22.880	22.774	5,306,694
2022-02-10	26.400	26.440	24.110	24.650	24.536	4,739,641

← NewerPage 19 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.