Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.260 | 9.790 | 9.210 | 9.690 | 9.690 | 28,087,728 |
| 2026-01-20 | 9.680 | 9.870 | 9.110 | 9.320 | 9.320 | 28,834,385 |
| 2026-01-19 | 9.200 | 9.720 | 9.110 | 9.700 | 9.700 | 28,990,639 |
| 2026-01-16 | 9.290 | 9.460 | 9.060 | 9.150 | 9.150 | 20,724,370 |
| 2026-01-15 | 9.200 | 9.650 | 9.020 | 9.390 | 9.390 | 24,318,899 |
| 2026-01-14 | 9.120 | 9.530 | 9.000 | 9.230 | 9.230 | 25,452,974 |
| 2026-01-13 | 9.300 | 9.390 | 9.050 | 9.110 | 9.110 | 29,831,243 |
| 2026-01-12 | 9.500 | 9.820 | 9.400 | 9.490 | 9.490 | 25,047,153 |
| 2026-01-09 | 9.860 | 9.880 | 9.420 | 9.460 | 9.460 | 28,508,944 |
| 2026-01-08 | 9.650 | 10.510 | 9.540 | 9.730 | 9.730 | 39,828,220 |
| 2026-01-07 | 9.510 | 10.730 | 9.510 | 10.030 | 10.030 | 47,645,921 |
| 2026-01-06 | 9.230 | 9.540 | 9.170 | 9.410 | 9.410 | 23,340,489 |
| 2026-01-05 | 8.880 | 9.360 | 8.880 | 9.270 | 9.270 | 25,772,851 |
| 2025-12-31 | 9.150 | 9.150 | 8.760 | 8.770 | 8.770 | 13,882,829 |
| 2025-12-30 | 8.940 | 9.270 | 8.680 | 9.020 | 9.020 | 23,556,654 |
| 2025-12-29 | 9.230 | 9.360 | 8.740 | 8.980 | 8.980 | 26,144,570 |
| 2025-12-26 | 9.540 | 9.740 | 9.210 | 9.320 | 9.320 | 35,147,054 |
| 2025-12-25 | 9.200 | 9.380 | 8.960 | 9.340 | 9.340 | 17,912,560 |
| 2025-12-24 | 9.480 | 9.560 | 9.200 | 9.230 | 9.230 | 32,671,631 |
| 2025-12-23 | 9.100 | 9.740 | 8.950 | 9.560 | 9.560 | 37,768,300 |
| 2025-12-22 | 8.900 | 9.260 | 8.750 | 9.140 | 9.140 | 28,252,020 |
| 2025-12-19 | 8.730 | 9.400 | 8.360 | 8.960 | 8.960 | 40,675,579 |
| 2025-12-18 | 8.730 | 8.840 | 8.550 | 8.580 | 8.580 | 15,069,666 |
| 2025-12-17 | 8.510 | 8.790 | 8.390 | 8.770 | 8.770 | 19,237,785 |
| 2025-12-16 | 8.840 | 8.840 | 8.350 | 8.460 | 8.460 | 18,445,087 |
| 2025-12-15 | 9.140 | 9.140 | 8.610 | 8.800 | 8.800 | 23,173,602 |
| 2025-12-12 | 9.290 | 9.650 | 8.950 | 9.010 | 9.010 | 25,696,625 |
| 2025-12-11 | 9.460 | 9.510 | 9.150 | 9.220 | 9.220 | 19,853,107 |
| 2025-12-10 | 9.490 | 9.490 | 9.110 | 9.330 | 9.330 | 24,148,947 |
| 2025-12-09 | 9.530 | 9.530 | 9.100 | 9.320 | 9.320 | 25,127,764 |
| 2025-12-08 | 9.160 | 9.660 | 9.000 | 9.570 | 9.570 | 28,259,077 |
| 2025-12-05 | 8.740 | 9.400 | 8.540 | 9.070 | 9.070 | 28,425,010 |
| 2025-12-04 | 9.100 | 9.240 | 8.710 | 8.750 | 8.750 | 24,364,048 |
| 2025-12-03 | 9.390 | 9.590 | 8.970 | 9.060 | 9.060 | 24,869,675 |
| 2025-12-02 | 9.720 | 9.720 | 9.360 | 9.390 | 9.390 | 22,861,814 |
| 2025-12-01 | 9.910 | 10.140 | 9.590 | 9.650 | 9.650 | 40,229,157 |
| 2025-11-28 | 9.670 | 10.190 | 9.600 | 10.090 | 10.090 | 49,078,012 |
| 2025-11-27 | 9.150 | 10.240 | 9.110 | 9.850 | 9.850 | 57,121,129 |
| 2025-11-26 | 9.420 | 9.520 | 9.150 | 9.220 | 9.220 | 29,752,800 |
| 2025-11-25 | 9.320 | 9.620 | 9.220 | 9.470 | 9.470 | 31,175,496 |
| 2025-11-24 | 9.700 | 9.750 | 9.010 | 9.250 | 9.250 | 32,829,103 |
| 2025-11-21 | 10.350 | 10.500 | 9.450 | 9.520 | 9.520 | 43,307,934 |
| 2025-11-20 | 11.090 | 11.630 | 10.550 | 10.610 | 10.610 | 39,092,317 |
| 2025-11-19 | 11.490 | 11.910 | 10.890 | 11.110 | 11.110 | 34,482,249 |
| 2025-11-18 | 11.720 | 11.960 | 11.140 | 11.290 | 11.290 | 40,433,890 |
| 2025-11-17 | 12.100 | 12.300 | 11.430 | 11.720 | 11.720 | 46,843,246 |
| 2025-11-14 | 12.250 | 12.750 | 11.870 | 12.100 | 12.100 | 56,301,675 |
| 2025-11-13 | 13.090 | 13.760 | 12.500 | 12.560 | 12.560 | 90,004,559 |
| 2025-11-12 | 12.300 | 12.850 | 12.000 | 12.510 | 12.510 | 82,522,472 |
| 2025-11-11 | 11.390 | 12.950 | 11.030 | 12.910 | 12.910 | 113,167,633 |
| 2025-11-10 | 9.380 | 10.790 | 9.370 | 10.790 | 10.790 | 39,945,266 |
| 2025-11-07 | 8.810 | 9.220 | 8.620 | 8.990 | 8.990 | 40,445,086 |
| 2025-11-06 | 8.600 | 8.970 | 8.330 | 8.880 | 8.880 | 38,584,436 |
| 2025-11-05 | 8.010 | 8.880 | 7.990 | 8.650 | 8.650 | 50,540,506 |
| 2025-11-04 | 8.460 | 8.580 | 8.120 | 8.200 | 8.200 | 25,709,716 |
| 2025-11-03 | 8.820 | 8.820 | 8.290 | 8.530 | 8.530 | 37,417,120 |
| 2025-10-31 | 8.980 | 9.790 | 8.710 | 8.730 | 8.730 | 64,459,309 |
| 2025-10-30 | 8.300 | 9.280 | 8.140 | 8.920 | 8.920 | 62,025,407 |
| 2025-10-29 | 8.140 | 8.660 | 8.000 | 8.180 | 8.180 | 44,477,233 |
| 2025-10-28 | 8.150 | 8.310 | 7.920 | 8.030 | 8.030 | 43,381,218 |
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.