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
2023-04-28	32.480	34.760	32.370	34.550	34.171	2,572,118
2023-04-27	32.990	33.540	32.210	32.360	32.005	1,999,128
2023-04-26	33.880	34.600	32.040	32.700	32.341	2,991,482
2023-04-25	35.920	35.950	33.380	35.200	34.814	3,278,618
2023-04-24	35.000	35.800	34.500	34.800	34.418	2,786,595
2023-04-21	39.020	39.340	35.000	35.200	34.814	5,135,465
2023-04-20	38.570	39.590	38.380	39.390	38.958	3,051,018
2023-04-19	39.700	40.590	38.380	38.790	38.364	3,108,967
2023-04-18	40.310	40.660	39.440	39.820	39.383	2,375,894
2023-04-17	42.650	42.900	39.460	40.020	39.581	4,001,199
2023-04-14	43.570	45.110	42.530	42.570	42.103	5,053,584
2023-04-13	42.000	44.500	41.880	43.270	42.795	6,866,633
2023-04-12	40.690	43.150	39.900	42.770	42.300	6,433,119
2023-04-11	40.100	40.980	39.520	40.730	40.283	3,378,178
2023-04-10	39.940	41.050	38.900	40.110	39.670	3,847,926
2023-04-07	39.250	40.350	38.210	39.970	39.531	2,908,662
2023-04-06	39.400	39.500	38.340	39.130	38.700	3,587,724
2023-04-04	41.500	41.970	39.930	40.400	39.956	4,019,278
2023-04-03	41.110	42.300	40.260	42.150	41.687	5,004,774
2023-03-31	38.920	41.390	38.650	41.040	40.589	4,141,083
2023-03-30	39.900	40.660	38.800	39.190	38.760	4,103,417
2023-03-29	40.880	41.660	40.390	40.500	40.055	3,118,135
2023-03-28	42.400	42.400	40.190	40.500	40.055	4,006,200
2023-03-27	43.010	43.680	41.030	42.410	41.944	6,005,121
2023-03-24	41.940	46.460	41.800	43.580	43.102	7,267,491
2023-03-23	42.520	43.270	41.510	42.610	42.142	4,918,400
2023-03-22	42.000	45.200	41.350	43.540	43.062	7,011,826
2023-03-21	40.990	43.000	39.230	42.780	42.310	7,271,197
2023-03-20	40.800	42.300	39.920	40.000	39.561	6,865,096
2023-03-17	39.620	42.480	39.620	41.550	41.094	8,120,937
2023-03-16	39.110	41.230	38.520	39.810	39.373	6,429,247
2023-03-15	42.180	42.570	39.890	40.380	39.937	6,865,699
2023-03-14	42.510	42.980	40.880	41.180	40.728	10,606,450
2023-03-13	38.830	45.600	38.090	43.970	43.487	13,794,190
2023-03-10	35.680	40.460	35.680	38.000	37.583	8,345,850
2023-03-09	34.890	37.370	34.630	36.430	36.030	4,630,926
2023-03-08	34.290	35.160	34.190	35.100	34.715	1,853,380
2023-03-07	35.680	35.960	34.300	34.510	34.131	2,653,153
2023-03-06	36.260	36.490	35.230	35.770	35.377	2,018,284
2023-03-03	36.630	37.360	36.030	36.200	35.803	3,155,517
2023-03-02	37.060	38.580	35.960	37.440	37.029	5,345,331
2023-03-01	35.380	37.000	35.380	36.810	36.406	4,022,656
2023-02-28	35.850	36.590	35.200	36.020	35.625	2,943,669
2023-02-27	35.840	36.200	34.850	35.000	34.616	2,885,235
2023-02-24	36.000	37.200	35.700	35.850	35.456	3,133,057
2023-02-23	37.120	37.260	35.550	36.300	35.901	3,670,947
2023-02-22	36.480	37.660	35.530	37.120	36.712	3,715,901
2023-02-21	37.250	38.180	36.000	36.580	36.178	5,163,033
2023-02-20	35.630	38.210	35.020	38.210	37.791	6,987,763
2023-02-17	36.420	36.840	34.630	35.010	34.626	3,463,034
2023-02-16	37.380	37.380	35.780	36.100	35.704	5,353,592
2023-02-15	35.500	38.450	35.210	37.800	37.385	6,795,493
2023-02-14	36.130	36.490	35.380	35.680	35.288	3,118,902
2023-02-13	36.550	36.760	35.400	36.260	35.862	4,540,971
2023-02-10	38.030	38.800	36.400	36.600	36.198	6,775,904
2023-02-09	35.100	40.500	35.100	37.990	37.573	8,683,152
2023-02-08	38.000	40.800	36.700	37.080	36.673	9,613,161
2023-02-07	33.710	35.500	33.110	35.180	34.794	4,488,531
2023-02-06	34.590	34.680	33.080	34.280	33.904	3,777,598
2023-02-03	34.190	35.770	33.860	34.740	34.359	4,745,244

← NewerPage 15 of 17 · 979 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.