Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.830	39.000	30.850	39.000	39.000	25,170,215
2026-10-16	31.830	34.400	30.850	32.500	32.500	21,160,247
2026-10-15	32.670	34.000	31.020	31.430	31.430	18,090,420
2026-10-14	31.110	35.500	31.110	34.190	34.190	26,320,023
2026-10-13	28.460	34.780	27.400	33.010	33.010	16,871,049
2026-10-12	28.390	28.980	27.650	28.980	28.980	4,546,400
2026-10-09	28.000	28.770	26.080	28.570	28.570	4,906,300
2026-10-08	29.230	29.490	27.800	28.130	28.130	3,394,300
2026-09-30	30.400	30.400	28.780	28.940	28.940	3,389,285
2026-09-29	30.540	30.630	29.600	30.100	30.100	3,458,300
2026-09-28	30.740	30.910	29.080	29.360	29.360	2,894,756
2026-09-24	31.050	31.560	30.780	30.820	30.820	2,687,500
2026-09-23	31.360	32.230	31.000	31.310	31.310	4,280,523
2026-09-22	31.650	32.170	30.970	31.390	31.390	4,404,467
2026-09-21	30.750	31.300	30.750	31.070	31.070	3,484,628
2026-09-18	30.330	31.100	30.150	30.670	30.670	3,792,392
2026-09-17	29.690	30.930	29.650	30.130	30.130	3,492,700
2026-09-16	29.350	30.170	29.290	29.870	29.870	3,093,400
2026-09-15	29.980	30.450	29.490	29.570	29.570	3,158,007
2026-09-14	30.580	30.990	29.830	30.310	30.310	3,014,900
2026-09-11	31.160	31.370	30.100	30.860	30.860	3,953,323
2026-09-10	32.380	32.630	31.510	31.640	31.640	4,579,644
2026-09-09	33.970	34.330	32.410	32.630	32.630	7,334,700
2026-09-08	33.560	35.670	33.080	34.330	34.330	10,195,744
2026-09-07	32.100	34.900	31.980	33.430	33.430	9,788,716
2026-09-04	33.490	34.370	32.220	32.490	32.490	5,838,701
2026-09-03	35.000	35.290	32.690	33.000	33.000	5,855,750
2026-09-02	33.590	33.990	33.200	33.320	33.320	2,865,562
2026-09-01	35.340	35.380	33.080	33.980	33.980	5,257,384
2026-08-31	31.500	34.880	31.390	34.650	34.650	7,284,101
2026-08-28	33.420	34.230	32.550	32.550	32.550	5,446,100
2026-08-27	32.010	33.080	32.000	32.700	32.700	3,625,254
2026-08-26	32.970	33.550	31.520	32.230	32.230	4,327,250
2026-08-25	32.930	33.650	31.870	33.400	33.400	3,579,831
2026-08-24	33.930	33.930	32.000	32.760	32.760	3,617,586
2026-08-21	33.380	34.350	32.750	34.080	34.080	3,691,791
2026-08-20	34.870	34.870	33.540	33.820	33.820	4,596,847
2026-08-19	37.180	37.230	34.030	34.240	34.240	6,581,502
2026-08-18	38.800	38.870	37.260	37.790	37.790	5,466,130
2026-08-17	37.570	38.230	37.000	38.150	38.150	4,314,971
2026-08-14	36.880	37.300	36.000	37.150	37.150	5,693,448
2026-08-13	37.980	39.080	36.850	36.850	36.850	7,517,524
2026-08-12	37.000	38.180	36.840	37.760	37.760	6,036,990
2026-08-11	36.600	37.590	35.880	37.000	37.000	6,448,582
2026-08-10	37.000	37.280	36.170	36.860	36.860	5,676,325
2026-08-07	36.730	37.280	35.180	37.000	37.000	9,615,245
2026-08-06	36.430	38.140	36.110	36.850	36.850	12,097,355
2026-08-05	34.810	38.200	34.560	37.070	37.070	14,094,097
2026-08-04	33.140	36.850	32.500	35.560	35.560	13,317,992
2026-08-03	32.140	34.490	31.880	33.060	33.060	10,640,181
2026-07-31	30.250	32.990	30.010	31.770	31.770	8,525,340
2026-07-30	30.640	31.030	28.500	28.760	28.760	6,431,100
2026-07-29	31.350	31.760	29.720	30.680	30.680	6,644,368
2026-07-28	32.450	33.540	31.410	31.570	31.570	5,443,474
2026-07-27	31.380	32.490	30.570	32.490	32.490	4,687,302
2026-07-24	32.010	32.620	31.000	31.400	31.400	5,428,878
2026-07-23	31.630	33.180	31.380	32.740	32.740	5,791,050
2026-07-22	31.890	32.850	31.220	31.630	31.630	6,543,072
2026-07-21	30.900	32.690	26.450	32.520	32.520	10,843,307
2026-07-20	34.110	34.730	29.420	30.390	30.390	10,126,082

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.1501 CNY
2023-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.