Guangdong Fangyuan Environment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.880	26.410	25.600	26.410	26.288	2,279,689
2022-02-08	26.420	26.600	25.100	26.000	25.880	3,020,282
2022-02-07	27.880	28.280	26.210	26.600	26.477	4,041,416
2022-01-28	26.640	28.400	25.890	27.210	27.085	3,594,509
2022-01-27	27.430	29.200	26.500	26.650	26.527	3,564,858
2022-01-26	26.380	27.620	26.380	27.250	27.124	1,568,246
2022-01-25	27.700	29.250	26.630	26.790	26.666	3,359,401
2022-01-24	26.340	27.700	26.220	27.630	27.503	2,322,421
2022-01-21	26.660	27.320	26.110	26.910	26.786	1,601,242
2022-01-20	27.330	27.340	26.500	26.670	26.547	1,870,246
2022-01-19	28.400	28.690	26.960	27.260	27.134	2,559,637
2022-01-18	29.800	29.900	28.280	28.500	28.369	2,086,226
2022-01-17	28.850	29.950	28.850	29.570	29.434	1,810,347
2022-01-14	28.210	29.120	28.000	28.850	28.717	2,187,851
2022-01-13	29.800	29.890	28.190	28.350	28.219	2,244,096
2022-01-12	28.980	29.990	28.900	29.790	29.653	2,260,522
2022-01-11	28.960	29.080	27.990	28.680	28.548	3,199,163
2022-01-10	28.860	29.500	28.110	29.070	28.936	2,692,083
2022-01-07	30.900	31.270	28.710	28.780	28.647	5,389,640
2022-01-06	30.820	31.650	30.480	30.940	30.797	2,599,214
2022-01-05	33.030	33.030	30.410	30.900	30.757	5,206,730
2022-01-04	35.000	36.360	32.880	33.040	32.888	3,840,721
2021-12-31	34.600	35.260	34.110	34.990	34.829	1,558,276
2021-12-30	34.800	35.900	34.520	34.600	34.440	1,700,469
2021-12-29	35.270	35.690	34.260	34.800	34.639	2,402,031
2021-12-28	33.600	35.440	33.600	35.270	35.107	1,582,628
2021-12-27	34.860	34.920	33.480	33.980	33.823	1,755,865
2021-12-24	35.540	35.550	33.600	34.730	34.570	3,134,921
2021-12-23	35.020	35.400	34.700	35.230	35.068	2,929,313
2021-12-22	34.300	35.430	33.880	35.100	34.938	2,443,603
2021-12-21	34.340	34.340	32.780	34.200	34.042	2,044,531
2021-12-20	33.790	33.900	33.190	33.530	33.375	2,158,506
2021-12-17	35.800	35.800	34.550	34.580	34.421	2,352,359
2021-12-16	36.060	36.510	35.300	35.800	35.635	1,907,106
2021-12-15	35.720	36.800	35.250	36.060	35.894	2,947,083
2021-12-14	35.580	36.360	35.370	35.650	35.486	2,709,178
2021-12-13	36.770	36.980	34.050	36.160	35.993	8,253,083
2021-12-10	36.580	38.180	36.360	36.630	36.461	3,780,030
2021-12-09	37.700	37.880	36.180	37.100	36.929	2,786,288
2021-12-08	36.480	38.590	35.600	38.020	37.845	4,031,088
2021-12-07	37.190	37.290	34.060	35.620	35.456	8,020,190
2021-12-06	38.440	38.790	36.450	36.800	36.630	4,902,639
2021-12-03	39.420	39.550	37.860	38.500	38.322	3,426,242
2021-12-02	38.800	39.790	38.280	39.030	38.850	3,073,601
2021-12-01	39.520	40.050	38.450	39.050	38.870	2,886,911
2021-11-30	41.600	42.240	39.340	39.520	39.338	4,229,667
2021-11-29	38.950	41.670	38.900	40.890	40.701	5,653,282
2021-11-26	39.190	41.950	38.800	39.880	39.696	6,518,127
2021-11-25	38.670	41.580	37.900	39.260	39.079	6,724,035
2021-11-24	41.200	41.300	38.610	38.710	38.531	6,408,496
2021-11-23	38.440	42.500	38.440	40.000	39.816	10,107,168
2021-11-22	37.980	40.660	36.600	38.250	38.074	9,598,245
2021-11-19	32.990	37.720	32.710	36.410	36.242	9,437,757
2021-11-18	33.780	34.100	32.350	32.540	32.390	4,731,819
2021-11-17	33.080	34.410	32.660	34.300	34.142	5,077,727
2021-11-16	32.400	33.700	31.870	32.940	32.788	4,069,591
2021-11-15	32.890	33.900	32.300	32.400	32.251	3,627,333
2021-11-12	33.870	35.060	33.400	33.510	33.355	5,538,102
2021-11-11	34.000	34.800	32.680	34.360	34.202	6,481,813
2021-11-10	35.110	35.350	32.600	33.770	33.614	6,764,157

← NewerPage 20 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.