Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.260 | 23.420 | 22.630 | 22.670 | 22.516 | 3,920,312 |
| 2024-04-24 | 22.510 | 23.370 | 22.510 | 23.260 | 23.102 | 4,938,746 |
| 2024-04-23 | 22.400 | 23.330 | 22.010 | 22.590 | 22.437 | 3,831,689 |
| 2024-04-22 | 22.250 | 23.040 | 22.190 | 22.300 | 22.149 | 3,235,464 |
| 2024-04-19 | 22.070 | 22.920 | 22.070 | 22.820 | 22.665 | 3,670,888 |
| 2024-04-18 | 22.040 | 22.980 | 21.520 | 22.450 | 22.298 | 3,842,255 |
| 2024-04-17 | 20.920 | 22.240 | 20.750 | 22.180 | 22.030 | 3,771,847 |
| 2024-04-16 | 22.040 | 22.040 | 19.900 | 20.520 | 20.381 | 4,999,181 |
| 2024-04-15 | 23.570 | 23.940 | 21.800 | 22.290 | 22.139 | 4,876,700 |
| 2024-04-12 | 23.980 | 24.340 | 23.600 | 23.660 | 23.500 | 2,505,932 |
| 2024-04-11 | 23.940 | 24.700 | 23.800 | 24.000 | 23.837 | 3,280,165 |
| 2024-04-10 | 25.000 | 25.170 | 23.600 | 24.070 | 23.907 | 3,858,880 |
| 2024-04-09 | 24.930 | 25.590 | 24.800 | 25.100 | 24.930 | 3,088,294 |
| 2024-04-08 | 25.640 | 25.660 | 24.630 | 24.700 | 24.533 | 3,196,889 |
| 2024-04-03 | 26.500 | 26.680 | 25.280 | 25.330 | 25.158 | 4,639,517 |
| 2024-04-02 | 27.650 | 27.650 | 26.410 | 26.630 | 26.449 | 5,492,945 |
| 2024-04-01 | 27.230 | 28.000 | 27.050 | 27.800 | 27.612 | 6,444,942 |
| 2024-03-29 | 26.700 | 28.090 | 25.760 | 27.800 | 27.612 | 7,868,933 |
| 2024-03-28 | 25.110 | 27.100 | 25.020 | 26.750 | 26.569 | 6,891,690 |
| 2024-03-27 | 26.880 | 27.130 | 25.100 | 25.110 | 24.940 | 6,251,256 |
| 2024-03-26 | 27.780 | 28.200 | 26.430 | 26.720 | 26.539 | 7,676,795 |
| 2024-03-25 | 30.000 | 30.260 | 28.000 | 28.000 | 27.810 | 10,818,650 |
| 2024-03-22 | 29.330 | 31.290 | 29.330 | 31.020 | 30.810 | 14,669,950 |
| 2024-03-21 | 31.420 | 33.200 | 29.300 | 29.420 | 29.221 | 16,952,609 |
| 2024-03-20 | 28.310 | 30.550 | 28.060 | 30.090 | 29.886 | 13,207,770 |
| 2024-03-19 | 27.940 | 29.290 | 27.800 | 28.820 | 28.625 | 10,744,160 |
| 2024-03-18 | 27.520 | 28.180 | 27.280 | 28.030 | 27.840 | 5,951,509 |
| 2024-03-15 | 27.850 | 27.860 | 26.600 | 27.360 | 27.175 | 4,592,932 |
| 2024-03-14 | 28.350 | 28.350 | 27.030 | 27.710 | 27.522 | 6,538,453 |
| 2024-03-13 | 27.800 | 29.370 | 27.570 | 28.900 | 28.704 | 11,820,860 |
| 2024-03-12 | 28.200 | 28.280 | 27.510 | 27.610 | 27.423 | 6,638,868 |
| 2024-03-11 | 26.790 | 28.360 | 26.530 | 28.160 | 27.969 | 8,627,853 |
| 2024-03-08 | 27.020 | 27.600 | 26.410 | 27.370 | 27.184 | 7,644,845 |
| 2024-03-07 | 28.540 | 28.700 | 26.540 | 26.820 | 26.638 | 11,074,820 |
| 2024-03-06 | 29.940 | 29.940 | 27.760 | 28.680 | 28.486 | 16,100,490 |
| 2024-03-05 | 29.000 | 33.900 | 28.730 | 30.300 | 30.095 | 24,986,250 |
| 2024-03-04 | 24.100 | 28.730 | 23.130 | 28.730 | 28.535 | 12,430,060 |
| 2024-03-01 | 23.540 | 24.230 | 23.420 | 23.940 | 23.778 | 5,263,253 |
| 2024-02-29 | 22.080 | 23.880 | 22.030 | 23.560 | 23.400 | 5,853,842 |
| 2024-02-28 | 25.750 | 26.370 | 22.410 | 22.730 | 22.576 | 10,402,790 |
| 2024-02-27 | 24.720 | 25.920 | 24.400 | 25.740 | 25.566 | 6,750,569 |
| 2024-02-26 | 24.850 | 25.500 | 24.290 | 24.990 | 24.821 | 8,222,360 |
| 2024-02-23 | 23.760 | 25.530 | 23.510 | 25.330 | 25.158 | 9,015,179 |
| 2024-02-22 | 22.960 | 24.360 | 22.680 | 23.770 | 23.609 | 6,720,132 |
| 2024-02-21 | 22.370 | 23.770 | 22.010 | 22.830 | 22.675 | 6,814,631 |
| 2024-02-20 | 22.750 | 23.520 | 22.320 | 22.750 | 22.596 | 8,180,024 |
| 2024-02-19 | 21.030 | 23.480 | 21.020 | 23.480 | 23.321 | 8,804,974 |
| 2024-02-08 | 16.930 | 19.980 | 16.400 | 19.570 | 19.437 | 7,599,044 |
| 2024-02-07 | 17.600 | 17.700 | 16.220 | 16.650 | 16.537 | 6,750,331 |
| 2024-02-06 | 17.620 | 18.610 | 15.710 | 17.590 | 17.471 | 5,867,492 |
| 2024-02-05 | 20.880 | 21.200 | 17.500 | 17.730 | 17.610 | 5,217,798 |
| 2024-02-02 | 22.320 | 23.040 | 20.500 | 21.260 | 21.116 | 3,480,501 |
| 2024-02-01 | 22.500 | 23.110 | 21.650 | 22.330 | 22.179 | 3,198,219 |
| 2024-01-31 | 24.460 | 24.790 | 22.600 | 22.740 | 22.586 | 3,857,272 |
| 2024-01-30 | 25.500 | 25.980 | 24.460 | 24.460 | 24.294 | 2,431,200 |
| 2024-01-29 | 26.900 | 27.480 | 25.500 | 25.700 | 25.526 | 3,368,997 |
| 2024-01-26 | 27.200 | 27.750 | 26.590 | 26.740 | 26.559 | 4,101,500 |
| 2024-01-25 | 25.300 | 27.100 | 25.130 | 27.000 | 26.817 | 4,827,790 |
| 2024-01-24 | 25.500 | 25.960 | 24.640 | 25.440 | 25.268 | 4,507,840 |
| 2024-01-23 | 25.740 | 26.410 | 25.100 | 25.760 | 25.585 | 3,515,578 |
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.