Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.190 | 8.330 | 7.160 | 8.010 | 8.010 | 64,161,456 |
| 2025-10-24 | 7.400 | 7.450 | 7.020 | 7.120 | 7.120 | 34,360,062 |
| 2025-10-23 | 7.250 | 7.500 | 7.090 | 7.280 | 7.280 | 47,726,618 |
| 2025-10-22 | 7.700 | 7.840 | 7.020 | 7.110 | 7.110 | 77,609,709 |
| 2025-10-21 | 6.970 | 7.780 | 6.970 | 7.780 | 7.780 | 61,625,169 |
| 2025-10-20 | 6.050 | 6.700 | 6.050 | 6.480 | 6.480 | 39,751,948 |
| 2025-10-17 | 6.110 | 6.240 | 5.920 | 5.940 | 5.940 | 17,167,739 |
| 2025-10-16 | 6.210 | 6.220 | 6.050 | 6.100 | 6.100 | 14,969,664 |
| 2025-10-15 | 6.240 | 6.290 | 6.100 | 6.210 | 6.210 | 15,490,814 |
| 2025-10-14 | 6.500 | 6.500 | 6.120 | 6.160 | 6.160 | 23,898,675 |
| 2025-10-13 | 6.010 | 6.380 | 5.920 | 6.370 | 6.370 | 30,329,812 |
| 2025-10-10 | 6.750 | 6.790 | 6.350 | 6.380 | 6.380 | 37,569,897 |
| 2025-10-09 | 6.850 | 7.010 | 6.770 | 6.840 | 6.840 | 47,716,072 |
| 2025-09-30 | 7.080 | 7.300 | 6.810 | 6.880 | 6.880 | 69,436,673 |
| 2025-09-29 | 6.790 | 7.970 | 6.680 | 7.180 | 7.180 | 107,740,341 |
| 2025-09-26 | 6.110 | 6.710 | 6.110 | 6.710 | 6.710 | 32,638,646 |
| 2025-09-25 | 5.640 | 5.770 | 5.590 | 5.590 | 5.590 | 9,887,329 |
| 2025-09-24 | 5.500 | 5.670 | 5.500 | 5.660 | 5.660 | 11,949,629 |
| 2025-09-23 | 5.780 | 5.810 | 5.410 | 5.570 | 5.570 | 15,303,413 |
| 2025-09-22 | 5.840 | 5.900 | 5.610 | 5.780 | 5.780 | 11,020,602 |
| 2025-09-19 | 5.920 | 5.950 | 5.770 | 5.830 | 5.830 | 13,436,213 |
| 2025-09-18 | 6.180 | 6.180 | 5.840 | 5.910 | 5.910 | 18,756,982 |
| 2025-09-17 | 6.050 | 6.230 | 5.950 | 6.150 | 6.150 | 17,484,681 |
| 2025-09-16 | 6.260 | 6.290 | 5.980 | 6.050 | 6.050 | 19,703,232 |
| 2025-09-15 | 6.230 | 6.460 | 6.160 | 6.220 | 6.220 | 23,137,842 |
| 2025-09-12 | 6.310 | 6.320 | 6.070 | 6.170 | 6.170 | 20,738,469 |
| 2025-09-11 | 6.320 | 6.430 | 6.180 | 6.260 | 6.260 | 21,910,972 |
| 2025-09-10 | 6.400 | 6.560 | 6.250 | 6.350 | 6.350 | 32,054,159 |
| 2025-09-09 | 6.200 | 6.880 | 6.130 | 6.570 | 6.570 | 50,550,648 |
| 2025-09-08 | 6.120 | 6.290 | 5.930 | 6.270 | 6.270 | 29,596,423 |
| 2025-09-05 | 5.720 | 6.040 | 5.700 | 6.030 | 6.030 | 22,754,971 |
| 2025-09-04 | 5.710 | 6.020 | 5.610 | 5.710 | 5.710 | 21,802,400 |
| 2025-09-03 | 5.830 | 6.000 | 5.690 | 5.730 | 5.730 | 12,709,761 |
| 2025-09-02 | 5.850 | 5.950 | 5.760 | 5.860 | 5.860 | 14,203,844 |
| 2025-09-01 | 5.850 | 5.990 | 5.760 | 5.920 | 5.920 | 15,328,559 |
| 2025-08-29 | 5.590 | 5.820 | 5.490 | 5.700 | 5.700 | 15,908,150 |
| 2025-08-28 | 5.670 | 5.830 | 5.360 | 5.590 | 5.590 | 21,540,961 |
| 2025-08-27 | 6.030 | 6.050 | 5.740 | 5.740 | 5.740 | 16,431,236 |
| 2025-08-26 | 6.020 | 6.110 | 5.960 | 6.030 | 6.030 | 9,602,595 |
| 2025-08-25 | 6.040 | 6.200 | 5.970 | 6.040 | 6.040 | 16,250,078 |
| 2025-08-22 | 5.900 | 5.980 | 5.850 | 5.970 | 5.970 | 10,643,210 |
| 2025-08-21 | 5.980 | 6.010 | 5.840 | 5.890 | 5.890 | 10,616,780 |
| 2025-08-20 | 5.890 | 5.970 | 5.830 | 5.970 | 5.970 | 9,775,978 |
| 2025-08-19 | 5.820 | 5.950 | 5.770 | 5.920 | 5.920 | 12,176,848 |
| 2025-08-18 | 5.750 | 5.920 | 5.750 | 5.840 | 5.840 | 11,963,280 |
| 2025-08-15 | 5.650 | 5.820 | 5.630 | 5.740 | 5.740 | 10,330,084 |
| 2025-08-14 | 5.870 | 5.950 | 5.610 | 5.610 | 5.610 | 12,598,888 |
| 2025-08-13 | 5.850 | 5.920 | 5.810 | 5.860 | 5.860 | 10,980,122 |
| 2025-08-12 | 6.100 | 6.110 | 5.770 | 5.850 | 5.850 | 18,028,397 |
| 2025-08-11 | 5.950 | 6.130 | 5.840 | 6.050 | 6.050 | 20,622,567 |
| 2025-08-08 | 5.740 | 5.920 | 5.620 | 5.730 | 5.730 | 12,483,222 |
| 2025-08-07 | 5.800 | 5.820 | 5.700 | 5.720 | 5.720 | 8,528,509 |
| 2025-08-06 | 5.780 | 5.810 | 5.690 | 5.780 | 5.780 | 8,186,212 |
| 2025-08-05 | 5.660 | 5.800 | 5.660 | 5.760 | 5.760 | 9,731,126 |
| 2025-08-04 | 5.550 | 5.700 | 5.460 | 5.700 | 5.700 | 8,833,792 |
| 2025-08-01 | 5.530 | 5.610 | 5.510 | 5.570 | 5.570 | 6,852,176 |
| 2025-07-31 | 5.610 | 5.700 | 5.500 | 5.530 | 5.530 | 9,712,341 |
| 2025-07-30 | 5.810 | 5.810 | 5.590 | 5.640 | 5.640 | 12,313,065 |
| 2025-07-29 | 5.820 | 5.850 | 5.740 | 5.800 | 5.800 | 9,364,318 |
| 2025-07-28 | 5.650 | 5.820 | 5.630 | 5.790 | 5.790 | 11,431,075 |
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.