Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19.270 | 19.600 | 18.900 | 19.000 | 19.000 | 3,008,700 |
| 2024-07-23 | 19.950 | 20.190 | 19.310 | 19.330 | 19.330 | 3,484,224 |
| 2024-07-22 | 19.330 | 19.950 | 19.180 | 19.940 | 19.940 | 3,925,500 |
| 2024-07-19 | 19.200 | 19.650 | 19.100 | 19.360 | 19.360 | 3,530,900 |
| 2024-07-18 | 19.600 | 19.610 | 18.920 | 19.320 | 19.320 | 5,578,885 |
| 2024-07-17 | 21.000 | 21.230 | 19.880 | 19.880 | 19.880 | 10,857,920 |
| 2024-07-16 | 20.340 | 23.380 | 20.150 | 21.560 | 21.560 | 13,822,900 |
| 2024-07-15 | 20.000 | 20.250 | 19.740 | 19.830 | 19.830 | 1,960,601 |
| 2024-07-12 | 20.290 | 20.600 | 20.000 | 20.200 | 20.200 | 2,579,521 |
| 2024-07-11 | 19.800 | 20.420 | 19.520 | 20.290 | 20.290 | 3,924,171 |
| 2024-07-10 | 18.950 | 20.090 | 18.810 | 19.600 | 19.600 | 3,452,309 |
| 2024-07-09 | 18.800 | 19.250 | 18.160 | 19.190 | 19.190 | 2,680,148 |
| 2024-07-08 | 19.630 | 19.630 | 18.720 | 18.900 | 18.900 | 2,371,509 |
| 2024-07-05 | 19.110 | 19.750 | 18.880 | 19.610 | 19.610 | 2,406,017 |
| 2024-07-04 | 19.910 | 19.950 | 19.090 | 19.220 | 19.220 | 2,198,700 |
| 2024-07-03 | 20.340 | 20.350 | 19.580 | 19.750 | 19.750 | 2,686,100 |
| 2024-07-02 | 20.250 | 20.710 | 20.120 | 20.300 | 20.300 | 2,864,800 |
| 2024-07-01 | 20.450 | 20.740 | 19.810 | 20.130 | 20.130 | 2,746,025 |
| 2024-06-28 | 20.260 | 20.780 | 20.200 | 20.350 | 20.350 | 4,222,094 |
| 2024-06-27 | 20.850 | 21.290 | 20.530 | 20.560 | 20.560 | 6,178,343 |
| 2024-06-26 | 19.700 | 23.250 | 19.360 | 21.500 | 21.500 | 8,285,918 |
| 2024-06-25 | 20.000 | 20.180 | 19.020 | 19.800 | 19.800 | 3,434,542 |
| 2024-06-24 | 20.030 | 20.050 | 19.000 | 19.030 | 19.030 | 2,785,772 |
| 2024-06-21 | 20.310 | 20.460 | 19.740 | 20.110 | 20.110 | 2,262,300 |
| 2024-06-20 | 20.870 | 21.000 | 20.260 | 20.310 | 20.310 | 3,736,300 |
| 2024-06-19 | 20.800 | 21.880 | 20.760 | 21.170 | 21.170 | 5,216,400 |
| 2024-06-18 | 20.430 | 20.940 | 20.210 | 20.880 | 20.880 | 4,797,511 |
| 2024-06-17 | 20.300 | 20.850 | 19.980 | 20.550 | 20.550 | 6,396,788 |
| 2024-06-14 | 21.780 | 24.000 | 21.210 | 21.650 | 21.650 | 8,905,551 |
| 2024-06-13 | 20.490 | 20.610 | 20.000 | 20.140 | 20.140 | 2,490,969 |
| 2024-06-12 | 19.740 | 20.460 | 19.680 | 20.280 | 20.280 | 3,004,885 |
| 2024-06-11 | 19.650 | 19.940 | 19.040 | 19.670 | 19.670 | 2,005,885 |
| 2024-06-07 | 19.600 | 20.040 | 19.450 | 19.650 | 19.650 | 2,875,300 |
| 2024-06-06 | 20.640 | 21.020 | 18.840 | 19.300 | 19.300 | 4,588,600 |
| 2024-06-05 | 21.370 | 21.380 | 20.600 | 20.620 | 20.620 | 2,024,488 |
| 2024-06-04 | 22.220 | 22.420 | 21.310 | 21.410 | 21.410 | 2,313,900 |
| 2024-06-03 | 22.820 | 23.150 | 22.200 | 22.450 | 22.450 | 2,888,664 |
| 2024-05-31 | 22.150 | 22.770 | 22.000 | 22.710 | 22.710 | 2,583,600 |
| 2024-05-30 | 21.930 | 22.440 | 21.580 | 22.130 | 21.980 | 1,716,300 |
| 2024-05-29 | 21.980 | 22.470 | 21.980 | 22.090 | 21.940 | 1,609,200 |
| 2024-05-28 | 22.250 | 22.680 | 21.820 | 21.960 | 21.811 | 2,394,100 |
| 2024-05-27 | 22.230 | 22.520 | 21.880 | 22.480 | 22.328 | 2,232,700 |
| 2024-05-24 | 23.510 | 23.570 | 22.200 | 22.320 | 22.169 | 4,933,842 |
| 2024-05-23 | 24.050 | 24.760 | 23.600 | 23.760 | 23.599 | 4,357,700 |
| 2024-05-22 | 24.000 | 24.080 | 23.560 | 23.820 | 23.659 | 2,273,808 |
| 2024-05-21 | 24.250 | 24.620 | 23.760 | 23.960 | 23.798 | 2,626,700 |
| 2024-05-20 | 24.310 | 24.680 | 24.020 | 24.280 | 24.115 | 3,683,000 |
| 2024-05-17 | 23.370 | 24.370 | 22.760 | 24.310 | 24.145 | 4,668,818 |
| 2024-05-16 | 23.080 | 23.740 | 23.080 | 23.260 | 23.102 | 2,524,419 |
| 2024-05-15 | 23.000 | 23.850 | 22.640 | 23.100 | 22.943 | 2,906,572 |
| 2024-05-14 | 23.450 | 24.250 | 23.030 | 23.120 | 22.963 | 4,116,472 |
| 2024-05-13 | 24.700 | 24.870 | 23.700 | 23.930 | 23.768 | 5,453,760 |
| 2024-05-10 | 23.730 | 24.290 | 23.550 | 24.050 | 23.887 | 4,201,792 |
| 2024-05-09 | 23.710 | 23.920 | 23.430 | 23.590 | 23.430 | 2,835,700 |
| 2024-05-08 | 23.970 | 24.360 | 23.390 | 23.570 | 23.410 | 3,707,783 |
| 2024-05-07 | 23.780 | 24.550 | 23.770 | 23.950 | 23.788 | 4,494,800 |
| 2024-05-06 | 23.770 | 23.970 | 23.350 | 23.560 | 23.400 | 3,533,200 |
| 2024-04-30 | 24.240 | 24.410 | 22.980 | 23.240 | 23.082 | 3,526,042 |
| 2024-04-29 | 22.700 | 23.960 | 22.660 | 23.800 | 23.639 | 4,400,880 |
| 2024-04-26 | 21.800 | 23.400 | 21.520 | 22.800 | 22.645 | 5,208,419 |
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.