Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.480 | 36.500 | 33.910 | 35.070 | 34.908 | 9,615,075 |
| 2021-11-08 | 36.700 | 38.990 | 34.200 | 36.700 | 36.531 | 15,062,605 |
| 2021-11-05 | 32.000 | 35.440 | 32.000 | 34.340 | 34.182 | 12,584,330 |
| 2021-11-04 | 29.600 | 32.170 | 29.330 | 31.040 | 30.897 | 5,901,968 |
| 2021-11-03 | 30.000 | 30.120 | 29.010 | 29.630 | 29.493 | 2,709,257 |
| 2021-11-02 | 30.120 | 30.470 | 29.470 | 30.100 | 29.961 | 3,754,860 |
| 2021-11-01 | 28.660 | 30.550 | 27.510 | 30.370 | 30.230 | 4,807,699 |
| 2021-10-29 | 27.900 | 30.280 | 27.780 | 28.650 | 28.518 | 5,626,981 |
| 2021-10-28 | 30.360 | 30.650 | 28.010 | 28.160 | 28.030 | 4,583,525 |
| 2021-10-27 | 30.640 | 31.260 | 29.690 | 30.320 | 30.180 | 3,444,895 |
| 2021-10-26 | 32.530 | 32.770 | 30.830 | 31.000 | 30.857 | 3,951,775 |
| 2021-10-25 | 30.610 | 32.600 | 30.490 | 31.880 | 31.733 | 6,998,048 |
| 2021-10-22 | 30.930 | 31.880 | 30.000 | 30.370 | 30.230 | 6,418,597 |
| 2021-10-21 | 29.900 | 31.140 | 29.300 | 30.800 | 30.658 | 8,927,913 |
| 2021-10-20 | 29.520 | 30.870 | 29.000 | 29.500 | 29.364 | 8,070,111 |
| 2021-10-19 | 27.330 | 29.990 | 27.200 | 29.250 | 29.115 | 6,849,632 |
| 2021-10-18 | 27.450 | 29.330 | 27.260 | 28.550 | 28.418 | 6,645,810 |
| 2021-10-15 | 26.350 | 27.680 | 25.880 | 27.450 | 27.323 | 4,667,045 |
| 2021-10-14 | 25.220 | 26.800 | 25.200 | 26.320 | 26.199 | 3,959,552 |
← NewerPage 21 of 21 · 1,219 trading days
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.