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
2023-10-27	26.490	27.010	26.120	27.010	26.827	3,071,115
2023-10-26	26.660	26.970	26.140	26.670	26.489	2,762,285
2023-10-25	26.600	27.150	26.400	26.850	26.668	3,018,244
2023-10-24	25.940	26.540	25.650	26.380	26.201	3,114,610
2023-10-23	26.620	26.780	25.600	25.710	25.536	3,175,377
2023-10-20	27.160	27.660	26.580	26.660	26.479	3,298,046
2023-10-19	27.360	28.070	27.360	27.390	27.204	3,200,790
2023-10-18	28.100	28.100	27.420	27.610	27.423	2,883,088
2023-10-17	28.000	28.280	27.720	28.170	27.979	3,813,617
2023-10-16	28.020	28.050	27.440	27.820	27.631	3,098,403
2023-10-13	28.300	28.300	27.880	28.020	27.830	3,360,680
2023-10-12	28.590	28.830	28.190	28.390	28.198	3,841,399
2023-10-11	28.090	28.870	27.800	28.720	28.525	6,414,661
2023-10-10	28.280	28.500	27.870	28.020	27.830	7,002,790
2023-10-09	29.040	30.640	27.800	28.000	27.810	12,740,020
2023-09-28	37.010	37.580	34.550	34.550	34.316	5,539,592
2023-09-27	39.300	39.300	37.640	37.640	37.385	3,423,286
2023-09-26	39.780	40.100	39.070	39.430	39.163	2,055,827
2023-09-25	39.150	40.250	39.050	39.750	39.481	2,512,134
2023-09-22	38.690	39.600	37.030	39.600	39.332	3,664,404
2023-09-21	40.800	41.440	38.900	39.000	38.736	4,005,272
2023-09-20	41.600	42.880	40.840	41.170	40.891	2,870,348
2023-09-19	41.880	42.440	41.300	41.330	41.050	3,226,991
2023-09-18	41.220	41.880	40.510	41.880	41.596	3,042,426
2023-09-15	40.660	42.010	40.400	41.490	41.209	4,264,702
2023-09-14	43.280	43.300	40.680	41.080	40.801	7,019,336
2023-09-13	45.890	46.350	44.070	44.190	43.890	11,630,500
2023-09-12	43.270	52.920	43.000	49.440	49.105	16,850,311
2023-09-11	43.680	47.810	43.130	44.100	43.801	6,176,404
2023-09-08	44.080	44.440	41.070	41.790	41.507	4,742,390
2023-09-07	42.800	45.390	42.800	44.860	44.556	6,776,930
2023-09-06	42.490	43.800	42.160	43.500	43.205	4,274,190
2023-09-05	40.920	44.490	39.190	43.350	43.056	6,759,503
2023-09-04	41.000	41.870	40.810	41.310	41.030	2,285,305
2023-09-01	40.930	42.260	40.510	41.210	40.931	2,522,553
2023-08-31	42.700	42.850	41.200	41.410	41.129	3,055,826
2023-08-30	42.550	43.500	40.590	42.980	42.689	5,362,667
2023-08-29	39.880	42.870	39.100	42.430	42.142	4,987,429
2023-08-28	46.020	46.020	40.300	40.800	40.523	6,596,766
2023-08-25	45.240	47.500	42.580	42.930	42.639	6,786,208
2023-08-24	46.890	48.950	44.730	46.000	45.688	8,559,492
2023-08-23	44.350	47.870	43.880	45.680	45.370	7,909,426
2023-08-22	42.700	45.590	42.700	45.490	45.182	7,147,197
2023-08-21	40.800	43.920	40.240	41.910	41.626	4,427,521
2023-08-18	45.930	46.320	42.820	43.000	42.708	5,938,788
2023-08-17	43.640	46.780	43.600	46.520	46.205	7,660,036
2023-08-16	43.400	44.990	42.530	44.600	44.298	6,019,184
2023-08-15	43.000	44.270	42.910	43.990	43.692	4,668,181
2023-08-14	39.700	43.980	39.010	43.530	43.235	5,925,495
2023-08-11	41.140	41.650	39.770	39.790	39.520	3,202,400
2023-08-10	42.140	43.300	41.370	41.670	41.387	2,957,740
2023-08-09	43.400	44.180	42.350	42.610	42.321	3,947,778
2023-08-08	44.660	45.260	43.340	43.770	43.473	5,303,644
2023-08-07	43.000	46.200	42.690	45.330	45.023	7,793,927
2023-08-04	40.980	42.680	40.310	42.650	42.361	5,995,607
2023-08-03	40.620	42.270	40.070	40.960	40.682	4,169,045
2023-08-02	38.820	42.370	38.060	41.130	40.851	5,268,829
2023-08-01	38.830	40.960	36.320	39.550	39.282	4,603,742
2023-07-31	39.500	39.750	38.280	38.940	38.676	2,808,985
2023-07-28	42.200	42.780	39.310	39.610	39.341	4,982,739

← NewerPage 13 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.