Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.720 | 4.820 | 4.620 | 4.630 | 4.630 | 5,353,643 |
| 2025-01-22 | 4.730 | 4.750 | 4.630 | 4.660 | 4.660 | 4,158,200 |
| 2025-01-21 | 4.880 | 4.880 | 4.680 | 4.740 | 4.740 | 4,568,445 |
| 2025-01-20 | 4.840 | 4.900 | 4.740 | 4.840 | 4.840 | 4,428,506 |
| 2025-01-17 | 4.750 | 4.850 | 4.730 | 4.800 | 4.800 | 4,029,445 |
| 2025-01-16 | 4.790 | 4.870 | 4.730 | 4.800 | 4.800 | 4,984,107 |
| 2025-01-15 | 4.830 | 4.860 | 4.720 | 4.760 | 4.760 | 3,898,182 |
| 2025-01-14 | 4.630 | 4.840 | 4.600 | 4.830 | 4.830 | 4,712,428 |
| 2025-01-13 | 4.440 | 4.640 | 4.370 | 4.610 | 4.610 | 4,646,633 |
| 2025-01-10 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 4,952,829 |
| 2025-01-09 | 4.590 | 4.750 | 4.590 | 4.700 | 4.700 | 3,936,883 |
| 2025-01-08 | 4.700 | 4.750 | 4.460 | 4.650 | 4.650 | 4,814,451 |
| 2025-01-07 | 4.590 | 4.750 | 4.580 | 4.740 | 4.740 | 4,028,808 |
| 2025-01-06 | 4.610 | 4.680 | 4.400 | 4.590 | 4.590 | 4,719,340 |
| 2025-01-03 | 4.880 | 4.900 | 4.600 | 4.610 | 4.610 | 5,958,361 |
| 2025-01-02 | 4.920 | 5.030 | 4.790 | 4.850 | 4.850 | 4,970,790 |
| 2024-12-31 | 5.090 | 5.130 | 4.950 | 4.950 | 4.950 | 4,654,983 |
| 2024-12-30 | 5.100 | 5.130 | 4.950 | 5.070 | 5.070 | 4,798,907 |
| 2024-12-27 | 5.130 | 5.260 | 5.070 | 5.170 | 5.170 | 5,512,642 |
| 2024-12-26 | 5.050 | 5.180 | 5.010 | 5.130 | 5.130 | 4,293,001 |
| 2024-12-25 | 5.180 | 5.270 | 4.980 | 5.050 | 5.050 | 6,353,836 |
| 2024-12-24 | 5.190 | 5.350 | 5.090 | 5.200 | 5.200 | 6,199,012 |
| 2024-12-23 | 5.560 | 5.660 | 5.200 | 5.200 | 5.200 | 8,131,557 |
| 2024-12-20 | 5.470 | 5.650 | 5.440 | 5.560 | 5.560 | 6,062,728 |
| 2024-12-19 | 5.370 | 5.490 | 5.330 | 5.470 | 5.470 | 5,164,166 |
| 2024-12-18 | 5.580 | 5.580 | 5.350 | 5.420 | 5.420 | 5,945,773 |
| 2024-12-17 | 5.760 | 5.800 | 5.460 | 5.500 | 5.500 | 8,723,887 |
| 2024-12-16 | 5.840 | 5.840 | 5.720 | 5.770 | 5.770 | 7,509,020 |
| 2024-12-13 | 6.090 | 6.090 | 5.830 | 5.830 | 5.830 | 10,541,539 |
| 2024-12-12 | 6.210 | 6.210 | 6.010 | 6.090 | 6.090 | 8,557,859 |
| 2024-12-11 | 6.140 | 6.180 | 6.080 | 6.180 | 6.180 | 8,268,216 |
| 2024-12-10 | 6.290 | 6.370 | 6.090 | 6.100 | 6.100 | 10,192,072 |
| 2024-12-09 | 6.130 | 6.390 | 6.000 | 6.100 | 6.100 | 11,135,672 |
| 2024-12-06 | 6.070 | 6.250 | 5.960 | 6.160 | 6.160 | 14,884,634 |
| 2024-12-05 | 5.850 | 6.180 | 5.720 | 6.070 | 6.070 | 15,541,875 |
| 2024-12-04 | 5.840 | 5.950 | 5.760 | 5.790 | 5.790 | 10,358,637 |
| 2024-12-03 | 5.960 | 5.970 | 5.770 | 5.830 | 5.830 | 9,550,644 |
| 2024-12-02 | 5.780 | 5.960 | 5.700 | 5.960 | 5.960 | 8,554,150 |
| 2024-11-29 | 5.690 | 5.840 | 5.520 | 5.780 | 5.780 | 9,654,119 |
| 2024-11-28 | 5.700 | 5.790 | 5.650 | 5.710 | 5.710 | 8,653,551 |
| 2024-11-27 | 5.760 | 5.830 | 5.400 | 5.680 | 5.680 | 15,915,165 |
| 2024-11-26 | 6.000 | 6.130 | 5.800 | 5.830 | 5.830 | 9,817,133 |
| 2024-11-25 | 5.850 | 6.090 | 5.820 | 6.040 | 6.040 | 11,958,561 |
| 2024-11-22 | 6.130 | 6.200 | 5.830 | 5.830 | 5.830 | 12,509,058 |
| 2024-11-21 | 6.180 | 6.380 | 6.060 | 6.120 | 6.120 | 17,022,605 |
| 2024-11-20 | 6.180 | 6.590 | 6.020 | 6.260 | 6.260 | 28,810,624 |
| 2024-11-19 | 5.710 | 5.950 | 5.600 | 5.930 | 5.930 | 11,691,144 |
| 2024-11-18 | 6.010 | 6.050 | 5.600 | 5.650 | 5.650 | 12,823,553 |
| 2024-11-15 | 6.120 | 6.280 | 5.910 | 5.970 | 5.970 | 16,457,282 |
| 2024-11-14 | 6.490 | 6.850 | 6.130 | 6.150 | 6.150 | 23,051,052 |
| 2024-11-13 | 6.550 | 6.810 | 6.170 | 6.400 | 6.400 | 27,446,255 |
| 2024-11-12 | 7.250 | 7.250 | 6.540 | 6.550 | 6.550 | 52,759,514 |
| 2024-11-11 | 5.740 | 6.910 | 5.700 | 6.910 | 6.910 | 38,177,294 |
| 2024-11-08 | 5.630 | 5.980 | 5.530 | 5.760 | 5.760 | 21,887,939 |
| 2024-11-07 | 5.370 | 5.590 | 5.300 | 5.550 | 5.550 | 11,622,795 |
| 2024-11-06 | 5.230 | 5.460 | 5.230 | 5.330 | 5.330 | 14,719,425 |
| 2024-11-05 | 5.020 | 5.240 | 5.010 | 5.220 | 5.220 | 10,720,185 |
| 2024-11-04 | 4.840 | 5.020 | 4.800 | 5.020 | 5.020 | 6,790,928 |
| 2024-11-01 | 5.020 | 5.200 | 4.870 | 4.900 | 4.900 | 12,106,820 |
| 2024-10-31 | 4.920 | 5.130 | 4.900 | 5.080 | 5.080 | 9,504,548 |
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.