Guangdong Fangyuan Environment Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	5.990	6.060	5.970	6.030	6.030	10,570,134
2026-09-18	5.960	6.030	5.950	6.000	6.000	9,870,604
2026-09-17	5.950	6.020	5.870	5.900	5.900	11,540,418
2026-09-16	5.850	6.020	5.780	5.980	5.980	10,871,568
2026-09-15	5.830	6.000	5.810	5.870	5.870	10,908,805
2026-09-14	5.780	5.950	5.750	5.850	5.850	9,567,442
2026-09-11	5.930	5.940	5.690	5.800	5.800	14,428,082
2026-09-10	6.030	6.030	5.920	5.980	5.980	9,484,314
2026-09-09	6.090	6.130	6.030	6.050	6.050	12,743,590
2026-09-08	6.100	6.140	6.000	6.100	6.100	10,688,152
2026-09-07	6.100	6.140	6.040	6.070	6.070	10,730,446
2026-09-04	6.160	6.280	6.040	6.070	6.070	13,013,399
2026-09-03	6.220	6.270	6.110	6.150	6.150	8,993,334
2026-09-02	6.190	6.230	6.100	6.180	6.180	12,075,278
2026-09-01	6.420	6.420	6.180	6.240	6.240	16,476,815
2026-08-31	6.330	6.380	6.190	6.350	6.350	14,368,691
2026-08-28	6.320	6.470	6.280	6.380	6.380	14,374,354
2026-08-27	6.330	6.330	6.180	6.310	6.310	13,323,762
2026-08-26	6.280	6.430	6.230	6.320	6.320	16,037,804
2026-08-25	6.200	6.340	6.120	6.300	6.300	15,415,967
2026-08-24	6.300	6.550	6.200	6.290	6.290	16,227,734
2026-08-21	6.210	6.380	6.110	6.310	6.310	14,855,285
2026-08-20	6.340	6.390	6.200	6.250	6.250	13,116,418
2026-08-19	6.600	6.660	6.270	6.310	6.310	21,403,046
2026-08-18	6.790	6.940	6.620	6.670	6.670	17,245,445
2026-08-17	6.790	6.810	6.590	6.810	6.810	20,172,036
2026-08-14	6.560	6.810	6.560	6.740	6.740	22,444,838
2026-08-13	6.970	6.970	6.530	6.550	6.550	28,834,357
2026-08-12	6.630	7.120	6.630	6.940	6.940	33,618,842
2026-08-11	6.700	6.830	6.500	6.680	6.680	43,404,849
2026-08-10	7.420	7.500	7.290	7.400	7.400	18,388,664
2026-08-07	7.110	7.440	7.010	7.420	7.420	19,382,151
2026-08-06	7.040	7.210	6.950	7.110	7.110	15,887,504
2026-08-05	6.880	7.070	6.830	7.030	7.030	13,583,912
2026-08-04	6.750	6.920	6.690	6.870	6.870	12,331,519
2026-08-03	6.800	6.820	6.460	6.740	6.740	17,367,730
2026-07-31	6.650	6.790	6.640	6.660	6.660	14,781,342
2026-07-30	6.600	6.700	6.520	6.590	6.590	14,525,044
2026-07-29	6.410	6.620	6.180	6.610	6.610	17,064,007
2026-07-28	6.360	6.650	6.330	6.380	6.380	12,972,078
2026-07-27	6.150	6.450	6.150	6.440	6.440	14,850,034
2026-07-24	6.240	6.340	6.130	6.130	6.130	14,358,742
2026-07-23	5.840	6.380	5.840	6.340	6.340	21,266,657

Page 1 of 5 · 243 trading daysOlder →

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.