Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.220 | 4.220 | 4.080 | 4.140 | 4.140 | 3,833,634 |
| 2025-04-25 | 4.210 | 4.280 | 4.180 | 4.200 | 4.200 | 4,159,395 |
| 2025-04-24 | 4.310 | 4.340 | 4.210 | 4.260 | 4.260 | 6,276,028 |
| 2025-04-23 | 4.280 | 4.340 | 4.230 | 4.310 | 4.310 | 4,326,940 |
| 2025-04-22 | 4.210 | 4.290 | 4.180 | 4.260 | 4.260 | 5,624,487 |
| 2025-04-21 | 4.180 | 4.260 | 4.110 | 4.210 | 4.210 | 5,559,409 |
| 2025-04-18 | 4.220 | 4.270 | 4.090 | 4.200 | 4.200 | 8,560,262 |
| 2025-04-17 | 4.090 | 4.210 | 4.020 | 4.130 | 4.130 | 6,692,080 |
| 2025-04-16 | 4.170 | 4.190 | 4.010 | 4.090 | 4.090 | 7,260,787 |
| 2025-04-15 | 4.150 | 4.260 | 4.130 | 4.150 | 4.150 | 7,296,420 |
| 2025-04-14 | 4.160 | 4.250 | 4.140 | 4.170 | 4.170 | 6,436,036 |
| 2025-04-11 | 4.090 | 4.180 | 4.040 | 4.110 | 4.110 | 6,121,784 |
| 2025-04-10 | 4.050 | 4.180 | 4.000 | 4.090 | 4.090 | 8,587,925 |
| 2025-04-09 | 3.870 | 4.050 | 3.510 | 4.000 | 4.000 | 13,409,282 |
| 2025-04-08 | 3.740 | 3.920 | 3.710 | 3.820 | 3.820 | 10,926,643 |
| 2025-04-07 | 4.360 | 4.400 | 3.700 | 3.710 | 3.710 | 13,830,508 |
| 2025-04-03 | 4.600 | 4.680 | 4.560 | 4.630 | 4.630 | 4,659,094 |
| 2025-04-02 | 4.660 | 4.720 | 4.610 | 4.640 | 4.640 | 4,100,921 |
| 2025-04-01 | 4.590 | 4.760 | 4.590 | 4.670 | 4.670 | 7,006,742 |
| 2025-03-31 | 4.650 | 4.660 | 4.520 | 4.570 | 4.570 | 5,961,468 |
| 2025-03-28 | 4.800 | 4.820 | 4.680 | 4.690 | 4.690 | 6,107,998 |
| 2025-03-27 | 4.830 | 4.900 | 4.730 | 4.800 | 4.800 | 5,995,529 |
| 2025-03-26 | 4.730 | 4.930 | 4.730 | 4.850 | 4.850 | 8,593,026 |
| 2025-03-25 | 4.790 | 4.830 | 4.690 | 4.760 | 4.760 | 7,467,448 |
| 2025-03-24 | 5.090 | 5.090 | 4.660 | 4.770 | 4.770 | 12,152,739 |
| 2025-03-21 | 5.130 | 5.140 | 4.990 | 5.010 | 5.010 | 6,827,050 |
| 2025-03-20 | 5.160 | 5.250 | 5.070 | 5.100 | 5.100 | 6,343,194 |
| 2025-03-19 | 5.290 | 5.330 | 5.130 | 5.170 | 5.170 | 11,230,588 |
| 2025-03-18 | 5.300 | 5.470 | 5.300 | 5.330 | 5.330 | 7,171,548 |
| 2025-03-17 | 5.370 | 5.410 | 5.280 | 5.300 | 5.300 | 6,265,135 |
| 2025-03-14 | 5.280 | 5.390 | 5.160 | 5.370 | 5.370 | 8,546,491 |
| 2025-03-13 | 5.380 | 5.400 | 5.190 | 5.260 | 5.260 | 6,212,909 |
| 2025-03-12 | 5.440 | 5.470 | 5.340 | 5.370 | 5.370 | 5,943,222 |
| 2025-03-11 | 5.410 | 5.440 | 5.300 | 5.430 | 5.430 | 5,640,213 |
| 2025-03-10 | 5.290 | 5.460 | 5.290 | 5.410 | 5.410 | 7,862,443 |
| 2025-03-07 | 5.370 | 5.400 | 5.230 | 5.270 | 5.270 | 6,217,518 |
| 2025-03-06 | 5.320 | 5.400 | 5.240 | 5.380 | 5.380 | 7,978,189 |
| 2025-03-05 | 5.420 | 5.420 | 5.190 | 5.300 | 5.300 | 8,731,756 |
| 2025-03-04 | 5.390 | 5.440 | 5.300 | 5.420 | 5.420 | 7,990,448 |
| 2025-03-03 | 5.350 | 5.610 | 5.320 | 5.440 | 5.440 | 13,008,280 |
| 2025-02-28 | 5.490 | 5.560 | 5.300 | 5.310 | 5.310 | 10,778,822 |
| 2025-02-27 | 5.470 | 5.600 | 5.410 | 5.500 | 5.500 | 10,305,722 |
| 2025-02-26 | 5.310 | 5.530 | 5.310 | 5.430 | 5.430 | 8,609,123 |
| 2025-02-25 | 5.180 | 5.370 | 5.150 | 5.330 | 5.330 | 10,293,039 |
| 2025-02-24 | 5.200 | 5.300 | 5.110 | 5.220 | 5.220 | 9,593,668 |
| 2025-02-21 | 5.130 | 5.280 | 5.100 | 5.260 | 5.260 | 7,791,989 |
| 2025-02-20 | 5.110 | 5.200 | 5.090 | 5.180 | 5.180 | 6,221,184 |
| 2025-02-19 | 5.060 | 5.160 | 5.000 | 5.140 | 5.140 | 7,034,532 |
| 2025-02-18 | 5.120 | 5.400 | 5.030 | 5.040 | 5.040 | 10,835,919 |
| 2025-02-17 | 5.100 | 5.160 | 5.070 | 5.090 | 5.090 | 6,086,204 |
| 2025-02-14 | 5.090 | 5.220 | 5.060 | 5.090 | 5.090 | 7,555,127 |
| 2025-02-13 | 5.120 | 5.280 | 5.080 | 5.090 | 5.090 | 7,118,988 |
| 2025-02-12 | 5.030 | 5.160 | 5.010 | 5.120 | 5.120 | 5,551,562 |
| 2025-02-11 | 5.120 | 5.180 | 5.020 | 5.070 | 5.070 | 7,044,947 |
| 2025-02-10 | 4.980 | 5.180 | 4.950 | 5.180 | 5.180 | 8,247,071 |
| 2025-02-07 | 4.930 | 5.030 | 4.880 | 4.970 | 4.970 | 7,636,092 |
| 2025-02-06 | 4.860 | 4.940 | 4.710 | 4.900 | 4.900 | 7,361,672 |
| 2025-02-05 | 4.710 | 4.870 | 4.670 | 4.820 | 4.820 | 5,473,370 |
| 2025-01-27 | 4.770 | 4.840 | 4.640 | 4.650 | 4.650 | 4,387,350 |
| 2025-01-24 | 4.650 | 4.780 | 4.600 | 4.770 | 4.770 | 4,989,874 |
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.