Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.070 | 6.110 | 5.820 | 5.880 | 5.880 | 15,977,760 |
| 2026-07-21 | 5.900 | 6.080 | 5.470 | 6.060 | 6.060 | 23,829,990 |
| 2026-07-20 | 6.240 | 6.340 | 5.730 | 5.840 | 5.840 | 24,184,777 |
| 2026-07-17 | 6.610 | 6.720 | 6.220 | 6.270 | 6.270 | 20,329,310 |
| 2026-07-16 | 6.660 | 6.800 | 6.550 | 6.600 | 6.600 | 14,718,038 |
| 2026-07-15 | 6.850 | 7.040 | 6.690 | 6.730 | 6.730 | 16,638,208 |
| 2026-07-14 | 6.820 | 6.920 | 6.650 | 6.910 | 6.910 | 18,661,965 |
| 2026-07-13 | 7.400 | 7.440 | 6.800 | 6.850 | 6.850 | 27,609,764 |
| 2026-07-10 | 7.640 | 7.750 | 7.490 | 7.510 | 7.510 | 20,271,987 |
| 2026-07-09 | 8.040 | 8.090 | 7.350 | 7.640 | 7.640 | 26,217,423 |
| 2026-07-08 | 8.890 | 8.890 | 7.960 | 7.980 | 7.980 | 25,367,816 |
| 2026-07-07 | 8.930 | 9.280 | 8.590 | 8.720 | 8.720 | 22,378,061 |
| 2026-07-06 | 9.110 | 9.580 | 8.920 | 9.000 | 9.000 | 26,092,316 |
| 2026-07-03 | 9.500 | 9.500 | 9.090 | 9.120 | 9.120 | 26,034,250 |
| 2026-07-02 | 9.100 | 9.700 | 9.090 | 9.440 | 9.440 | 35,168,004 |
| 2026-07-01 | 8.670 | 9.620 | 8.390 | 9.230 | 9.230 | 43,121,555 |
| 2026-06-30 | 8.160 | 8.630 | 8.120 | 8.580 | 8.580 | 18,986,264 |
| 2026-06-29 | 8.140 | 8.290 | 7.790 | 8.200 | 8.200 | 25,983,561 |
| 2026-06-26 | 8.750 | 8.800 | 8.070 | 8.070 | 8.070 | 23,487,552 |
| 2026-06-25 | 9.170 | 9.200 | 8.730 | 8.830 | 8.830 | 20,079,854 |
| 2026-06-24 | 9.100 | 9.290 | 8.730 | 9.260 | 9.260 | 19,678,088 |
| 2026-06-23 | 9.360 | 9.530 | 9.000 | 9.040 | 9.040 | 21,362,324 |
| 2026-06-22 | 8.980 | 9.450 | 8.620 | 9.450 | 9.450 | 32,023,076 |
| 2026-06-18 | 8.970 | 9.280 | 8.930 | 9.070 | 9.070 | 18,641,036 |
| 2026-06-17 | 9.230 | 9.300 | 8.970 | 9.060 | 9.060 | 20,134,389 |
| 2026-06-16 | 9.250 | 9.460 | 8.950 | 9.240 | 9.240 | 26,946,246 |
| 2026-06-15 | 9.000 | 9.490 | 8.860 | 9.180 | 9.180 | 39,363,052 |
| 2026-06-12 | 8.270 | 9.300 | 8.230 | 9.020 | 9.020 | 44,752,740 |
| 2026-06-11 | 7.860 | 8.140 | 7.670 | 8.130 | 8.130 | 25,751,836 |
| 2026-06-10 | 7.850 | 7.980 | 7.660 | 7.870 | 7.870 | 13,250,531 |
| 2026-06-09 | 7.850 | 7.920 | 7.580 | 7.920 | 7.920 | 17,552,438 |
| 2026-06-08 | 7.950 | 8.070 | 7.560 | 7.720 | 7.720 | 18,534,389 |
| 2026-06-05 | 8.000 | 8.410 | 7.750 | 8.170 | 8.170 | 19,772,965 |
| 2026-06-04 | 8.200 | 8.200 | 7.960 | 8.000 | 8.000 | 11,812,156 |
| 2026-06-03 | 8.330 | 8.420 | 8.120 | 8.190 | 8.190 | 14,812,972 |
| 2026-06-02 | 8.660 | 8.710 | 8.190 | 8.320 | 8.320 | 17,332,382 |
| 2026-06-01 | 8.580 | 8.940 | 8.540 | 8.660 | 8.660 | 13,605,333 |
| 2026-05-29 | 8.990 | 9.180 | 8.560 | 8.600 | 8.600 | 16,850,839 |
| 2026-05-28 | 8.830 | 9.110 | 8.710 | 9.000 | 9.000 | 15,258,074 |
| 2026-05-27 | 9.130 | 9.340 | 8.840 | 8.950 | 8.950 | 16,436,043 |
| 2026-05-26 | 9.210 | 9.400 | 9.050 | 9.220 | 9.220 | 19,931,386 |
| 2026-05-25 | 9.890 | 9.890 | 9.210 | 9.220 | 9.220 | 20,889,861 |
| 2026-05-22 | 9.610 | 9.910 | 9.590 | 9.870 | 9.870 | 17,393,843 |
| 2026-05-21 | 10.200 | 10.330 | 9.550 | 9.600 | 9.600 | 21,444,392 |
| 2026-05-20 | 9.900 | 10.250 | 9.750 | 10.130 | 10.130 | 17,825,968 |
| 2026-05-19 | 10.100 | 10.360 | 9.820 | 9.960 | 9.960 | 17,412,918 |
| 2026-05-18 | 10.130 | 10.450 | 9.930 | 10.190 | 10.190 | 16,447,544 |
| 2026-05-15 | 10.410 | 10.630 | 10.160 | 10.260 | 10.260 | 22,402,806 |
| 2026-05-14 | 10.790 | 10.950 | 10.420 | 10.470 | 10.470 | 19,667,322 |
| 2026-05-13 | 10.460 | 11.140 | 10.400 | 10.850 | 10.850 | 29,306,154 |
| 2026-05-12 | 10.700 | 10.820 | 10.310 | 10.530 | 10.530 | 26,288,189 |
| 2026-05-11 | 10.900 | 11.110 | 10.430 | 10.780 | 10.780 | 35,038,736 |
| 2026-05-08 | 11.010 | 11.480 | 10.720 | 10.770 | 10.770 | 33,855,899 |
| 2026-05-07 | 11.110 | 11.290 | 10.900 | 11.120 | 11.120 | 29,299,025 |
| 2026-05-06 | 10.880 | 11.590 | 10.770 | 11.230 | 11.230 | 43,077,885 |
| 2026-04-30 | 10.900 | 11.290 | 10.720 | 10.850 | 10.850 | 35,993,858 |
| 2026-04-29 | 9.990 | 11.010 | 9.860 | 10.960 | 10.960 | 42,912,466 |
| 2026-04-28 | 10.180 | 10.490 | 10.030 | 10.100 | 10.100 | 28,174,393 |
| 2026-04-27 | 10.190 | 10.550 | 10.050 | 10.270 | 10.270 | 36,006,093 |
| 2026-04-24 | 9.460 | 10.350 | 9.400 | 10.250 | 10.250 | 42,139,302 |
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.