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
2026-07-17	36.400	38.500	33.140	33.400	33.400	9,576,838
2026-07-16	36.850	37.540	35.630	35.930	35.930	6,734,466
2026-07-15	38.500	38.520	36.510	36.840	36.840	5,732,654
2026-07-14	37.000	38.200	35.590	37.510	37.510	6,399,946
2026-07-13	40.440	40.440	36.510	36.670	36.670	8,417,366
2026-07-10	41.030	42.720	40.410	40.800	40.800	8,152,704
2026-07-09	41.460	41.620	38.990	41.000	41.000	7,595,189
2026-07-08	43.150	43.180	40.580	41.120	41.120	8,051,840
2026-07-07	45.010	46.460	42.500	42.760	42.760	11,704,678
2026-07-06	51.000	51.580	44.850	45.440	45.440	15,542,114
2026-07-03	48.060	53.990	46.810	52.080	52.080	17,408,783
2026-07-02	50.040	53.250	49.700	51.000	51.000	16,660,725
2026-07-01	49.660	52.750	49.120	50.180	50.180	13,928,231
2026-06-30	51.010	51.490	47.520	50.160	50.160	15,002,995
2026-06-29	52.810	57.330	49.050	50.100	50.100	16,556,540
2026-06-26	53.610	55.300	52.160	53.340	53.340	14,839,031
2026-06-25	57.460	58.500	51.480	54.200	54.200	22,043,615
2026-06-24	54.970	59.990	53.330	59.220	59.220	20,364,160
2026-06-23	56.050	56.850	53.230	55.980	55.980	17,605,853
2026-06-22	58.000	63.800	56.790	58.020	58.020	21,754,363
2026-06-18	62.130	65.020	58.580	59.240	59.240	22,691,939
2026-06-17	60.550	63.000	59.200	62.110	62.110	20,898,760
2026-06-16	56.890	62.880	56.880	60.690	60.690	24,983,040
2026-06-15	60.490	61.440	57.000	58.360	58.360	26,263,188
2026-06-12	55.000	65.730	53.500	59.300	59.300	32,969,051
2026-06-11	63.500	64.580	55.610	55.610	55.610	27,905,689
2026-06-10	63.000	70.500	62.100	69.510	69.510	32,451,410
2026-06-09	61.000	66.320	57.260	64.630	64.630	37,757,336
2026-06-08	49.050	59.000	49.050	59.000	59.000	28,965,283
2026-06-05	48.380	51.010	44.360	49.170	49.170	19,157,743
2026-06-04	43.770	45.010	43.280	44.360	44.360	6,235,795
2026-06-03	43.800	46.190	42.660	44.400	44.400	9,336,217
2026-06-02	46.070	46.980	43.630	44.060	44.060	13,019,920
2026-06-01	47.230	50.300	46.330	47.800	47.800	10,451,000
2026-05-29	53.230	53.700	46.870	47.300	47.300	15,008,580
2026-05-28	48.380	56.000	47.960	53.230	53.230	16,966,699
2026-05-27	50.000	51.150	47.700	48.600	48.600	12,081,830
2026-05-26	49.000	53.700	47.000	50.700	50.700	17,462,730
2026-05-25	47.020	51.850	47.020	51.700	51.700	20,180,150
2026-05-22	46.900	49.900	45.610	47.650	47.650	17,302,131
2026-05-21	48.880	50.700	46.500	47.110	47.110	15,908,660
2026-05-20	48.820	52.000	47.360	49.460	49.460	17,601,670
2026-05-19	47.530	54.000	45.500	50.940	50.940	23,321,930
2026-05-18	40.890	46.020	40.100	46.020	46.020	14,672,000
2026-05-15	37.600	39.760	37.330	38.350	38.350	3,779,376
2026-05-14	39.040	39.830	37.560	37.560	37.560	3,244,037
2026-05-13	38.900	39.240	37.520	38.920	38.920	4,291,900
2026-05-12	37.960	39.400	37.210	39.080	39.080	5,775,419
2026-05-11	36.500	38.610	36.310	37.930	37.930	4,587,200
2026-05-08	35.990	37.200	35.650	36.240	36.240	2,768,920
2026-05-07	35.720	36.250	34.190	36.000	36.000	4,302,200
2026-05-06	35.650	36.500	35.600	35.830	35.830	2,621,629
2026-04-30	35.740	36.400	35.540	35.650	35.650	1,787,001
2026-04-29	35.500	36.100	34.250	35.790	35.790	2,813,400
2026-04-28	35.070	35.990	34.990	35.850	35.850	2,400,200
2026-04-27	35.430	36.040	34.830	35.450	35.450	2,377,670
2026-04-24	35.780	36.490	35.130	35.200	35.200	2,951,811
2026-04-23	35.390	36.120	34.720	35.650	35.650	3,125,700
2026-04-22	35.550	36.250	35.300	35.390	35.390	2,899,100
2026-04-21	35.100	36.330	34.770	35.770	35.770	4,351,422

← NewerPage 2 of 3 · 121 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.