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
2023-02-02	33.480	34.420	33.150	34.180	33.805	4,736,429
2023-02-01	31.000	33.730	30.760	33.720	33.350	5,817,633
2023-01-31	32.680	32.680	30.650	30.920	30.581	5,198,287
2023-01-30	33.600	34.750	33.530	33.830	33.459	3,502,810
2023-01-20	34.000	34.420	32.880	33.270	32.905	3,202,534
2023-01-19	33.490	34.380	33.330	33.600	33.231	3,780,233
2023-01-18	32.340	34.600	31.520	33.980	33.607	5,445,432
2023-01-17	32.720	33.120	31.970	32.200	31.846	2,659,555
2023-01-16	32.050	33.420	32.050	32.700	32.341	3,414,333
2023-01-13	32.110	32.600	31.360	32.220	31.866	2,818,749
2023-01-12	32.480	32.790	31.710	31.820	31.471	3,244,842
2023-01-11	33.660	33.880	32.510	32.590	32.232	4,126,012
2023-01-10	33.320	34.180	32.330	34.180	33.805	4,286,196
2023-01-09	33.270	33.750	32.700	33.740	33.370	3,875,524
2023-01-06	34.030	34.500	33.000	33.160	32.796	5,466,366
2023-01-05	34.110	35.480	33.600	34.800	34.418	6,462,665
2023-01-04	35.000	35.790	34.180	34.690	34.309	8,093,803
2023-01-03	32.580	37.900	32.000	36.670	36.267	10,673,180
2022-12-30	29.610	34.000	29.310	32.670	32.311	8,363,057
2022-12-29	30.880	31.390	29.700	29.700	29.374	5,747,775
2022-12-28	29.860	33.170	29.780	31.270	30.927	8,101,995
2022-12-27	30.360	30.860	29.440	30.570	30.234	4,258,070
2022-12-26	32.540	32.540	29.740	30.300	29.967	7,274,801
2022-12-23	26.080	31.100	25.920	31.100	30.759	5,274,190
2022-12-22	27.030	27.590	25.920	25.920	25.635	1,944,266
2022-12-21	27.280	28.500	26.800	27.490	27.188	2,228,817
2022-12-20	28.360	29.910	27.600	27.700	27.396	2,973,017
2022-12-19	28.280	28.550	27.000	27.480	27.178	2,221,385
2022-12-16	29.310	30.290	28.280	28.310	27.999	3,491,084
2022-12-15	29.050	31.880	28.500	30.160	29.829	4,742,915
2022-12-14	28.690	30.130	28.440	29.230	28.909	3,012,067
2022-12-13	28.380	28.880	27.800	28.660	28.345	2,261,359
2022-12-12	28.560	29.190	28.210	28.950	28.632	2,000,747
2022-12-09	28.800	29.940	28.510	28.710	28.395	2,243,021
2022-12-08	29.180	29.880	28.120	29.220	28.899	3,073,397
2022-12-07	28.630	29.210	28.250	28.910	28.593	2,540,942
2022-12-06	29.420	29.720	28.500	28.880	28.563	2,665,766
2022-12-05	30.160	30.460	29.310	29.750	29.423	3,637,986
2022-12-02	30.650	31.000	29.500	30.780	30.442	6,063,280
2022-12-01	25.690	30.640	25.690	30.640	30.304	6,023,532
2022-11-30	26.000	26.320	25.300	25.530	25.250	1,137,308
2022-11-29	25.570	26.170	25.380	26.060	25.774	1,636,759
2022-11-28	25.180	25.630	24.820	25.400	25.121	1,286,460
2022-11-25	25.750	26.210	25.380	25.460	25.181	1,481,999
2022-11-24	26.740	26.750	25.860	26.160	25.873	1,387,842
2022-11-23	27.250	27.280	25.700	26.000	25.715	2,193,707
2022-11-22	28.310	28.690	27.240	27.360	27.060	1,805,353
2022-11-21	28.380	28.870	27.380	28.640	28.326	2,348,025
2022-11-18	29.500	29.990	28.380	28.380	28.068	2,481,753
2022-11-17	29.900	29.900	28.300	29.660	29.334	3,085,761
2022-11-16	29.160	30.440	29.050	29.390	29.067	3,088,354
2022-11-15	28.660	30.190	28.660	29.160	28.840	3,483,625
2022-11-14	28.140	29.280	27.890	28.880	28.563	4,363,404
2022-11-11	30.610	31.120	28.260	28.260	27.950	6,672,574
2022-11-10	30.000	31.400	29.300	29.500	29.176	6,100,841
2022-11-09	29.400	31.080	29.100	30.450	30.116	8,149,058
2022-11-08	29.960	30.850	28.770	29.700	29.374	8,109,999
2022-11-07	28.310	31.200	28.300	29.750	29.423	11,481,710
2022-11-04	28.060	29.600	28.000	28.680	28.365	12,509,430
2022-11-03	31.820	33.840	29.800	29.880	29.552	16,057,410

← NewerPage 16 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.