Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.990 | 5.050 | 4.810 | 4.900 | 4.900 | 12,002,656 |
| 2024-10-29 | 5.270 | 5.350 | 5.020 | 5.020 | 5.020 | 11,600,455 |
| 2024-10-28 | 5.200 | 5.260 | 5.110 | 5.250 | 5.250 | 11,387,210 |
| 2024-10-25 | 4.760 | 5.280 | 4.760 | 5.210 | 5.210 | 22,966,951 |
| 2024-10-24 | 4.790 | 4.880 | 4.740 | 4.740 | 4.740 | 8,839,714 |
| 2024-10-23 | 4.770 | 4.920 | 4.700 | 4.870 | 4.870 | 11,334,656 |
| 2024-10-22 | 4.720 | 4.790 | 4.620 | 4.780 | 4.780 | 8,833,215 |
| 2024-10-21 | 4.620 | 4.830 | 4.600 | 4.700 | 4.700 | 11,708,619 |
| 2024-10-18 | 4.380 | 4.700 | 4.340 | 4.590 | 4.590 | 11,416,860 |
| 2024-10-17 | 4.440 | 4.540 | 4.380 | 4.380 | 4.380 | 7,576,130 |
| 2024-10-16 | 4.420 | 4.520 | 4.360 | 4.410 | 4.410 | 9,162,829 |
| 2024-10-15 | 4.600 | 4.650 | 4.480 | 4.480 | 4.480 | 8,489,877 |
| 2024-10-14 | 4.560 | 4.650 | 4.380 | 4.620 | 4.620 | 10,591,565 |
| 2024-10-11 | 4.860 | 4.900 | 4.450 | 4.520 | 4.520 | 15,412,229 |
| 2024-10-10 | 5.110 | 5.200 | 4.880 | 4.930 | 4.930 | 14,398,743 |
| 2024-10-09 | 5.640 | 5.640 | 4.970 | 5.010 | 5.010 | 21,974,012 |
| 2024-10-08 | 6.000 | 6.000 | 5.300 | 5.830 | 5.830 | 27,160,594 |
| 2024-09-30 | 4.510 | 5.080 | 4.410 | 5.030 | 5.030 | 21,211,924 |
| 2024-09-27 | 4.020 | 4.280 | 4.020 | 4.230 | 4.230 | 7,960,065 |
| 2024-09-26 | 3.800 | 3.980 | 3.760 | 3.970 | 3.970 | 7,912,854 |
| 2024-09-25 | 3.790 | 3.920 | 3.780 | 3.810 | 3.810 | 7,664,089 |
| 2024-09-24 | 3.540 | 3.750 | 3.540 | 3.750 | 3.750 | 8,136,998 |
| 2024-09-23 | 3.580 | 3.600 | 3.500 | 3.520 | 3.520 | 3,127,617 |
| 2024-09-20 | 3.660 | 3.660 | 3.530 | 3.540 | 3.540 | 4,803,024 |
| 2024-09-19 | 3.550 | 3.680 | 3.470 | 3.650 | 3.650 | 5,951,388 |
| 2024-09-18 | 3.620 | 3.630 | 3.450 | 3.500 | 3.500 | 5,987,237 |
| 2024-09-13 | 3.720 | 3.750 | 3.630 | 3.630 | 3.630 | 4,347,209 |
| 2024-09-12 | 3.760 | 3.840 | 3.730 | 3.750 | 3.750 | 5,628,773 |
| 2024-09-11 | 3.670 | 3.840 | 3.660 | 3.770 | 3.770 | 8,776,239 |
| 2024-09-10 | 3.610 | 3.680 | 3.570 | 3.670 | 3.670 | 3,150,997 |
| 2024-09-09 | 3.650 | 3.700 | 3.590 | 3.630 | 3.630 | 4,145,025 |
| 2024-09-06 | 3.790 | 3.820 | 3.650 | 3.650 | 3.650 | 6,157,176 |
| 2024-09-05 | 3.910 | 3.910 | 3.770 | 3.830 | 3.830 | 5,022,111 |
| 2024-09-04 | 3.740 | 3.930 | 3.730 | 3.840 | 3.840 | 8,864,891 |
| 2024-09-03 | 3.730 | 3.840 | 3.670 | 3.780 | 3.780 | 4,808,379 |
| 2024-09-02 | 3.950 | 3.950 | 3.720 | 3.720 | 3.720 | 7,256,155 |
| 2024-08-30 | 3.770 | 3.970 | 3.730 | 3.900 | 3.900 | 9,751,343 |
| 2024-08-29 | 3.800 | 3.800 | 3.610 | 3.760 | 3.760 | 8,944,632 |
| 2024-08-28 | 3.790 | 3.870 | 3.730 | 3.820 | 3.820 | 3,286,939 |
| 2024-08-27 | 3.920 | 3.920 | 3.770 | 3.780 | 3.780 | 4,313,112 |
| 2024-08-26 | 3.820 | 4.000 | 3.770 | 3.910 | 3.910 | 6,900,446 |
| 2024-08-23 | 3.840 | 3.850 | 3.730 | 3.770 | 3.770 | 4,876,802 |
| 2024-08-22 | 3.900 | 3.980 | 3.820 | 3.840 | 3.840 | 3,775,187 |
| 2024-08-21 | 3.840 | 3.950 | 3.840 | 3.930 | 3.930 | 4,300,961 |
| 2024-08-20 | 3.920 | 4.010 | 3.870 | 3.880 | 3.880 | 4,739,160 |
| 2024-08-19 | 3.990 | 4.000 | 3.910 | 3.930 | 3.930 | 2,739,347 |
| 2024-08-16 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 3,275,158 |
| 2024-08-15 | 3.940 | 4.040 | 3.880 | 4.000 | 4.000 | 5,095,075 |
| 2024-08-14 | 3.960 | 4.000 | 3.900 | 3.930 | 3.930 | 2,879,495 |
| 2024-08-13 | 3.960 | 3.980 | 3.850 | 3.960 | 3.960 | 4,357,353 |
| 2024-08-12 | 3.990 | 4.000 | 3.910 | 3.940 | 3.940 | 3,018,705 |
| 2024-08-09 | 4.070 | 4.110 | 3.970 | 3.970 | 3.970 | 4,423,380 |
| 2024-08-08 | 4.130 | 4.130 | 3.980 | 4.070 | 4.070 | 4,801,638 |
| 2024-08-07 | 4.060 | 4.110 | 4.020 | 4.070 | 4.070 | 3,946,304 |
| 2024-08-06 | 3.990 | 4.130 | 3.990 | 4.090 | 4.090 | 4,944,069 |
| 2024-08-05 | 4.120 | 4.180 | 3.980 | 3.990 | 3.990 | 5,894,550 |
| 2024-08-02 | 4.140 | 4.230 | 4.100 | 4.120 | 4.120 | 4,656,877 |
| 2024-08-01 | 4.220 | 4.220 | 4.160 | 4.190 | 4.190 | 5,234,132 |
| 2024-07-31 | 4.000 | 4.200 | 3.950 | 4.190 | 4.190 | 7,989,364 |
| 2024-07-30 | 3.920 | 3.990 | 3.910 | 3.980 | 3.980 | 4,446,049 |
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.