Guangdong Fangyuan Environment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.280 | 5.340 | 5.140 | 5.140 | 5.140 | 9,762,655 |
| 2026-10-21 | 5.400 | 5.450 | 5.270 | 5.290 | 5.290 | 10,153,347 |
| 2026-10-20 | 5.240 | 5.440 | 5.220 | 5.370 | 5.370 | 8,721,089 |
| 2026-10-19 | 5.380 | 5.410 | 5.180 | 5.270 | 5.270 | 12,489,978 |
| 2026-10-16 | 5.480 | 5.540 | 5.360 | 5.400 | 5.400 | 11,870,818 |
| 2026-10-15 | 5.500 | 5.560 | 5.370 | 5.400 | 5.400 | 16,080,591 |
| 2026-10-14 | 5.900 | 6.000 | 5.660 | 5.660 | 5.660 | 14,424,534 |
| 2026-10-13 | 5.850 | 5.940 | 5.640 | 5.910 | 5.910 | 18,667,588 |
| 2026-10-12 | 6.210 | 6.290 | 5.950 | 5.970 | 5.970 | 21,226,903 |
| 2026-10-09 | 6.120 | 6.280 | 5.960 | 6.210 | 6.210 | 28,294,740 |
| 2026-10-08 | 5.920 | 6.190 | 5.880 | 6.060 | 6.060 | 17,285,290 |
| 2026-09-30 | 5.900 | 6.020 | 5.840 | 5.920 | 5.920 | 10,476,519 |
| 2026-09-29 | 5.740 | 5.950 | 5.690 | 5.890 | 5.890 | 12,699,545 |
| 2026-09-28 | 5.860 | 5.870 | 5.650 | 5.690 | 5.690 | 10,540,665 |
| 2026-09-24 | 5.920 | 5.990 | 5.860 | 5.880 | 5.880 | 9,239,988 |
| 2026-09-23 | 6.140 | 6.140 | 5.880 | 5.960 | 5.960 | 13,892,698 |
| 2026-09-22 | 6.040 | 6.130 | 6.020 | 6.040 | 6.040 | 8,593,128 |
Page 1 of 1 · 17 trading days
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.