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
2024-01-22	27.200	27.870	25.570	25.570	25.397	3,507,242
2024-01-19	27.490	28.250	26.880	26.930	26.747	4,064,744
2024-01-18	26.580	27.690	26.200	27.650	27.463	4,429,799
2024-01-17	27.520	27.850	26.700	26.700	26.519	2,746,083
2024-01-16	27.810	27.960	27.070	27.520	27.333	3,129,846
2024-01-15	27.750	28.200	27.500	28.000	27.810	3,460,805
2024-01-12	29.600	29.910	27.950	27.950	27.761	6,263,509
2024-01-11	29.340	30.350	29.330	30.000	29.797	3,839,193
2024-01-10	30.810	30.950	29.330	29.570	29.370	4,482,256
2024-01-09	29.550	32.500	29.550	30.720	30.512	8,356,463
2024-01-08	29.450	30.240	29.150	29.460	29.260	4,821,595
2024-01-05	31.310	31.430	29.130	29.400	29.201	8,323,134
2024-01-04	32.120	32.300	31.280	31.500	31.286	5,280,410
2024-01-03	34.180	34.180	31.640	32.450	32.230	8,385,074
2024-01-02	36.500	36.500	33.790	33.920	33.690	10,196,590
2023-12-29	34.270	36.840	34.000	36.060	35.816	11,753,490
2023-12-28	32.670	34.950	31.700	34.200	33.968	10,734,490
2023-12-27	31.660	33.860	30.820	32.800	32.578	8,559,115
2023-12-26	33.000	33.370	30.400	31.970	31.753	8,270,617
2023-12-25	31.810	33.500	31.730	33.140	32.915	9,586,516
2023-12-22	34.690	36.170	31.000	31.610	31.396	13,902,600
2023-12-21	36.430	37.100	33.800	34.690	34.455	13,261,260
2023-12-20	39.440	41.200	36.410	36.610	36.362	18,951,430
2023-12-19	34.280	36.660	33.650	36.200	35.955	12,057,710
2023-12-18	35.090	36.000	34.000	34.470	34.236	10,079,010
2023-12-15	33.290	35.970	32.940	35.110	34.872	14,283,060
2023-12-14	33.000	33.600	32.000	33.110	32.886	7,738,564
2023-12-13	34.510	34.880	32.530	32.650	32.429	9,906,747
2023-12-12	34.550	36.490	33.900	34.150	33.918	15,326,010
2023-12-11	32.220	34.380	32.100	33.650	33.422	12,470,730
2023-12-08	31.600	34.220	31.600	32.420	32.200	13,057,040
2023-12-07	30.300	31.970	30.010	31.600	31.386	8,604,689
2023-12-06	29.620	30.750	28.860	30.290	30.085	3,333,573
2023-12-05	30.380	31.000	29.620	29.620	29.419	3,059,977
2023-12-04	30.820	31.650	30.670	30.680	30.472	4,199,787
2023-12-01	29.200	30.750	28.980	30.570	30.363	4,208,331
2023-11-30	29.200	29.580	28.620	28.990	28.793	2,076,084
2023-11-29	29.540	29.850	29.100	29.190	28.992	1,601,419
2023-11-28	29.340	29.900	28.960	29.680	29.479	2,424,754
2023-11-27	29.000	29.990	29.000	29.310	29.111	2,181,917
2023-11-24	30.300	30.770	29.460	29.570	29.370	2,445,500
2023-11-23	31.000	31.000	29.980	30.330	30.124	2,993,300
2023-11-22	30.680	31.600	30.680	30.710	30.502	3,355,662
2023-11-21	31.210	31.480	30.800	30.890	30.681	3,323,442
2023-11-20	31.340	31.350	30.730	31.100	30.889	3,168,800
2023-11-17	30.740	31.200	30.580	30.950	30.740	2,029,200
2023-11-16	30.760	31.260	30.580	30.850	30.641	2,306,194
2023-11-15	31.580	31.600	30.720	30.910	30.700	2,755,000
2023-11-14	30.910	31.260	30.700	31.210	30.998	2,887,594
2023-11-13	30.390	31.260	30.390	30.900	30.691	3,573,892
2023-11-10	31.010	31.200	30.080	30.150	29.946	4,854,693
2023-11-09	31.600	32.620	31.000	31.230	31.018	7,108,446
2023-11-08	31.500	32.190	31.090	31.600	31.386	6,353,146
2023-11-07	30.010	31.900	29.920	31.570	31.356	7,425,245
2023-11-06	29.230	30.310	29.090	30.280	30.075	5,133,455
2023-11-03	28.730	29.350	28.410	29.020	28.823	4,039,550
2023-11-02	28.150	29.130	28.150	28.740	28.545	4,174,090
2023-11-01	28.010	28.880	28.000	28.420	28.227	3,581,850
2023-10-31	28.000	28.880	27.830	28.230	28.039	4,975,834
2023-10-30	26.790	28.220	26.540	28.160	27.969	5,301,952

← NewerPage 12 of 17 · 978 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.