Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9.880 | 9.880 | 9.330 | 9.530 | 9.530 | 25,668,412 |
| 2026-04-22 | 9.460 | 9.960 | 9.430 | 9.780 | 9.780 | 29,671,457 |
| 2026-04-21 | 9.180 | 9.590 | 9.060 | 9.550 | 9.550 | 35,705,691 |
| 2026-04-20 | 9.250 | 9.430 | 9.030 | 9.180 | 9.180 | 45,088,309 |
| 2026-04-17 | 10.300 | 10.800 | 9.190 | 9.340 | 9.340 | 69,311,935 |
| 2026-04-16 | 9.250 | 9.450 | 9.090 | 9.430 | 9.430 | 26,377,291 |
| 2026-04-15 | 9.260 | 9.430 | 9.070 | 9.180 | 9.180 | 23,712,523 |
| 2026-04-14 | 8.910 | 9.170 | 8.810 | 9.160 | 9.160 | 22,152,078 |
| 2026-04-13 | 8.500 | 8.980 | 8.470 | 8.920 | 8.920 | 23,033,794 |
| 2026-04-10 | 8.160 | 8.670 | 8.160 | 8.580 | 8.580 | 24,727,688 |
| 2026-04-09 | 8.190 | 8.300 | 8.080 | 8.140 | 8.140 | 9,946,597 |
| 2026-04-08 | 8.010 | 8.190 | 7.890 | 8.180 | 8.180 | 12,905,672 |
| 2026-04-07 | 7.580 | 7.940 | 7.580 | 7.800 | 7.800 | 14,744,618 |
| 2026-04-03 | 7.870 | 7.960 | 7.550 | 7.580 | 7.580 | 11,437,468 |
| 2026-04-02 | 8.000 | 8.090 | 7.760 | 7.870 | 7.870 | 12,997,026 |
| 2026-04-01 | 8.180 | 8.300 | 7.930 | 8.030 | 8.030 | 16,750,090 |
| 2026-03-31 | 8.160 | 8.210 | 7.900 | 7.910 | 7.910 | 16,989,954 |
| 2026-03-30 | 8.370 | 8.460 | 8.100 | 8.210 | 8.210 | 18,562,304 |
| 2026-03-27 | 8.000 | 8.610 | 7.960 | 8.460 | 8.460 | 25,685,814 |
| 2026-03-26 | 8.200 | 8.470 | 8.060 | 8.090 | 8.090 | 16,023,169 |
| 2026-03-25 | 8.100 | 8.260 | 8.050 | 8.230 | 8.230 | 15,094,795 |
| 2026-03-24 | 7.910 | 8.090 | 7.560 | 8.090 | 8.090 | 17,651,988 |
| 2026-03-23 | 7.980 | 8.270 | 7.730 | 7.830 | 7.830 | 18,124,904 |
| 2026-03-20 | 8.350 | 8.620 | 8.060 | 8.100 | 8.100 | 21,027,621 |
| 2026-03-19 | 8.300 | 8.450 | 8.200 | 8.250 | 8.250 | 15,480,691 |
| 2026-03-18 | 8.690 | 8.730 | 8.330 | 8.460 | 8.460 | 17,423,003 |
| 2026-03-17 | 8.970 | 9.390 | 8.650 | 8.670 | 8.670 | 24,484,072 |
| 2026-03-16 | 8.410 | 9.090 | 8.390 | 8.970 | 8.970 | 33,780,100 |
| 2026-03-13 | 8.350 | 8.840 | 8.240 | 8.420 | 8.420 | 21,996,114 |
| 2026-03-12 | 8.330 | 8.500 | 8.240 | 8.350 | 8.350 | 13,043,090 |
| 2026-03-11 | 8.260 | 8.620 | 8.210 | 8.410 | 8.410 | 14,070,032 |
| 2026-03-10 | 8.340 | 8.540 | 8.230 | 8.280 | 8.280 | 11,939,380 |
| 2026-03-09 | 8.180 | 8.330 | 7.940 | 8.260 | 8.260 | 11,737,069 |
| 2026-03-06 | 8.180 | 8.440 | 8.090 | 8.290 | 8.290 | 11,635,000 |
| 2026-03-05 | 8.280 | 8.460 | 8.140 | 8.190 | 8.190 | 11,097,311 |
| 2026-03-04 | 8.150 | 8.390 | 8.070 | 8.130 | 8.130 | 10,970,496 |
| 2026-03-03 | 8.670 | 8.860 | 8.200 | 8.220 | 8.220 | 15,014,339 |
| 2026-03-02 | 8.840 | 9.050 | 8.570 | 8.680 | 8.680 | 14,209,660 |
| 2026-02-27 | 8.870 | 9.020 | 8.810 | 9.020 | 9.020 | 8,843,428 |
| 2026-02-26 | 9.210 | 9.250 | 8.890 | 8.920 | 8.920 | 12,729,173 |
| 2026-02-25 | 8.790 | 9.190 | 8.730 | 9.060 | 9.060 | 14,210,081 |
| 2026-02-24 | 8.610 | 8.850 | 8.610 | 8.790 | 8.790 | 10,855,398 |
| 2026-02-13 | 8.430 | 8.690 | 8.410 | 8.530 | 8.530 | 9,738,585 |
| 2026-02-12 | 8.500 | 8.620 | 8.400 | 8.490 | 8.490 | 9,495,376 |
| 2026-02-11 | 8.540 | 8.630 | 8.470 | 8.550 | 8.550 | 10,717,139 |
| 2026-02-10 | 8.690 | 8.800 | 8.470 | 8.480 | 8.480 | 11,493,876 |
| 2026-02-09 | 8.580 | 8.710 | 8.570 | 8.680 | 8.680 | 10,933,234 |
| 2026-02-06 | 8.270 | 8.640 | 8.180 | 8.500 | 8.500 | 14,404,144 |
| 2026-02-05 | 8.530 | 8.530 | 8.230 | 8.270 | 8.270 | 11,756,707 |
| 2026-02-04 | 8.600 | 8.620 | 8.370 | 8.560 | 8.560 | 13,924,029 |
| 2026-02-03 | 8.280 | 8.580 | 8.250 | 8.580 | 8.580 | 13,930,586 |
| 2026-02-02 | 8.600 | 8.730 | 8.150 | 8.200 | 8.200 | 20,262,015 |
| 2026-01-30 | 8.760 | 8.900 | 8.410 | 8.750 | 8.750 | 19,205,601 |
| 2026-01-29 | 8.990 | 9.130 | 8.720 | 8.880 | 8.880 | 19,428,026 |
| 2026-01-28 | 9.340 | 9.400 | 9.060 | 9.100 | 9.100 | 21,939,248 |
| 2026-01-27 | 9.810 | 9.980 | 9.000 | 9.430 | 9.430 | 41,848,630 |
| 2026-01-26 | 9.880 | 10.410 | 9.740 | 9.970 | 9.970 | 37,382,596 |
| 2026-01-23 | 9.540 | 9.860 | 9.480 | 9.860 | 9.860 | 26,001,195 |
| 2026-01-22 | 9.690 | 9.780 | 9.310 | 9.540 | 9.540 | 23,240,416 |
| 2026-01-21 | 9.260 | 9.790 | 9.210 | 9.690 | 9.690 | 28,087,728 |
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.