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
2023-07-27	45.420	45.690	41.880	42.840	42.550	5,228,349
2023-07-26	44.600	47.300	44.060	45.050	44.745	6,054,458
2023-07-25	46.880	46.880	44.900	45.710	45.400	6,928,811
2023-07-24	40.900	49.010	40.220	46.450	46.135	9,658,810
2023-07-21	41.750	42.470	40.580	40.840	40.563	3,352,241
2023-07-20	43.000	43.980	42.030	42.680	42.391	4,954,152
2023-07-19	39.930	44.620	39.800	44.010	43.712	7,212,302
2023-07-18	41.190	41.190	39.700	39.970	39.699	1,468,561
2023-07-17	40.690	41.960	40.480	40.900	40.623	2,248,290
2023-07-14	39.930	41.400	39.720	41.070	40.792	2,732,100
2023-07-13	38.350	39.890	38.350	39.800	39.530	1,873,197
2023-07-12	39.810	40.000	38.310	38.320	38.060	2,280,809
2023-07-11	39.940	40.050	39.200	40.030	39.759	1,469,170
2023-07-10	40.240	40.520	39.610	39.640	39.371	1,063,321
2023-07-07	40.650	40.710	39.520	40.060	39.788	1,688,342
2023-07-06	41.180	41.790	40.700	40.860	40.583	1,684,129
2023-07-05	41.850	42.460	41.000	41.000	40.722	1,961,039
2023-07-04	41.600	42.320	41.210	41.980	41.695	1,992,282
2023-07-03	42.900	43.380	40.790	41.870	41.586	2,918,346
2023-06-30	42.190	42.620	41.070	42.330	42.043	3,016,477
2023-06-29	41.690	42.410	41.180	42.180	41.894	2,316,652
2023-06-28	42.060	42.210	39.700	41.320	41.040	2,831,587
2023-06-27	41.250	42.290	41.250	42.040	41.755	2,298,289
2023-06-26	43.020	43.580	41.070	41.320	41.040	3,042,896
2023-06-21	45.800	45.800	43.090	43.300	43.006	3,798,763
2023-06-20	45.980	46.300	44.890	45.180	44.874	3,720,401
2023-06-19	45.590	46.460	45.320	45.840	45.529	4,344,511
2023-06-16	44.800	46.650	43.990	45.890	45.579	6,760,547
2023-06-15	48.500	49.490	46.930	47.280	46.959	6,592,951
2023-06-14	48.350	50.380	46.900	47.140	46.820	7,255,774
2023-06-13	47.250	49.490	46.670	48.490	48.161	6,552,385
2023-06-12	46.760	48.860	46.520	48.660	48.330	7,752,276
2023-06-09	49.200	51.400	46.850	48.130	47.804	10,108,500
2023-06-08	54.480	55.600	50.070	50.670	50.326	11,682,810
2023-06-07	46.600	57.370	45.700	53.620	53.256	14,456,410
2023-06-06	46.480	52.990	44.370	49.200	48.866	15,824,300
2023-06-05	39.360	46.480	39.000	46.480	46.165	12,202,040
2023-06-02	37.000	40.480	36.860	38.730	38.467	6,968,346
2023-06-01	35.700	38.080	35.660	37.280	37.027	5,326,852
2023-05-31	35.000	36.110	34.810	36.050	35.806	3,133,398
2023-05-30	34.530	35.500	33.880	35.480	35.090	2,612,147
2023-05-29	34.930	35.350	34.400	34.950	34.566	2,157,337
2023-05-26	34.430	34.750	33.820	34.600	34.220	1,873,311
2023-05-25	34.240	34.780	33.180	34.090	33.716	1,960,110
2023-05-24	33.580	34.900	33.570	34.240	33.864	1,955,571
2023-05-23	34.980	35.030	33.600	33.920	33.548	2,162,709
2023-05-22	36.000	36.000	34.620	35.040	34.655	1,736,682
2023-05-19	36.250	36.750	35.400	35.680	35.288	2,171,946
2023-05-18	35.500	36.600	34.730	36.410	36.010	3,243,929
2023-05-17	34.080	35.890	34.080	35.390	35.001	2,874,978
2023-05-16	37.000	37.190	34.800	34.810	34.428	4,589,561
2023-05-15	38.530	39.490	36.120	36.750	36.347	6,124,781
2023-05-12	37.080	40.960	36.600	39.270	38.839	7,536,764
2023-05-11	38.570	39.000	37.060	37.550	37.138	6,030,601
2023-05-10	37.000	41.090	36.660	39.580	39.145	8,659,880
2023-05-09	35.130	36.660	34.580	35.810	35.417	3,387,524
2023-05-08	34.710	36.050	34.000	35.390	35.001	3,125,063
2023-05-05	34.320	36.130	33.450	34.790	34.408	2,949,387
2023-05-04	34.000	34.860	33.200	34.850	34.467	2,160,957
2023-04-28	32.480	34.760	32.370	34.550	34.171	2,572,118

← NewerPage 14 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.