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
2026-04-20	33.910	35.270	33.010	35.100	35.100	4,728,773
2026-04-17	33.190	34.380	33.090	34.000	34.000	4,867,400
2026-04-16	31.600	34.100	31.320	33.430	33.430	5,026,756
2026-04-15	31.780	32.180	31.250	31.330	31.330	3,071,854
2026-04-14	29.980	31.780	29.660	31.780	31.780	4,091,989
2026-04-13	29.700	30.060	29.300	29.580	29.580	2,012,554
2026-04-10	28.920	30.240	28.920	29.680	29.680	2,265,461
2026-04-09	29.800	29.800	28.620	28.700	28.700	1,817,652
2026-04-08	29.540	30.020	29.050	29.960	29.960	1,908,000
2026-04-07	28.270	28.530	28.050	28.470	28.470	1,237,900
2026-04-03	28.560	29.020	28.100	28.140	28.140	1,731,700
2026-04-02	29.030	29.050	28.280	28.460	28.460	1,405,259
2026-04-01	29.270	29.440	28.780	29.050	29.050	1,307,400
2026-03-31	29.270	29.600	28.350	28.410	28.410	1,479,000
2026-03-30	28.880	29.280	28.670	29.200	29.200	1,247,041
2026-03-27	28.750	29.400	28.700	29.150	29.150	1,475,200
2026-03-26	30.070	30.190	28.820	29.160	29.160	2,101,811
2026-03-25	29.810	30.480	29.700	29.810	29.810	2,440,905
2026-03-24	29.870	29.870	28.660	29.570	29.570	2,149,861
2026-03-23	30.300	30.480	28.660	29.080	29.080	4,632,100
2026-03-20	31.720	32.380	30.810	30.980	30.980	2,918,305
2026-03-19	31.910	32.000	31.250	31.490	31.490	2,293,100
2026-03-18	31.880	32.380	31.560	32.110	32.110	2,075,011
2026-03-17	31.900	32.380	31.260	31.500	31.500	2,785,950
2026-03-16	31.780	32.100	31.220	31.700	31.700	1,878,395
2026-03-13	31.750	32.940	31.310	31.780	31.780	3,706,745
2026-03-12	32.830	32.930	31.870	31.980	31.980	2,653,000
2026-03-11	33.480	33.900	32.500	32.840	32.840	4,881,380
2026-03-10	34.000	34.460	33.180	33.420	33.420	4,802,428
2026-03-09	31.010	32.940	30.720	32.930	32.930	3,959,300
2026-03-06	31.670	32.200	31.340	31.500	31.500	2,966,457
2026-03-05	32.690	33.420	31.800	32.000	32.000	4,488,455
2026-03-04	30.000	33.150	29.570	32.400	32.400	7,344,154
2026-03-03	31.920	32.550	30.080	30.200	30.200	4,212,689
2026-03-02	32.700	34.000	31.840	32.070	32.070	4,792,200
2026-02-27	33.610	33.950	33.230	33.750	33.750	3,031,960
2026-02-26	33.890	34.050	33.330	33.570	33.570	2,531,700
2026-02-25	34.350	34.560	33.430	33.880	33.880	3,496,109
2026-02-24	34.490	34.860	33.200	34.100	34.100	4,811,385
2026-02-13	34.530	35.130	34.260	34.480	34.480	4,999,989
2026-02-12	34.500	35.100	33.690	34.470	34.470	9,396,548
2026-02-11	32.340	35.680	32.340	34.390	34.390	13,297,694
2026-02-10	31.970	33.250	31.410	32.700	32.700	7,070,131
2026-02-09	30.660	31.970	30.560	31.760	31.760	5,659,410
2026-02-06	30.120	30.550	29.600	30.130	30.130	3,294,666
2026-02-05	30.250	31.370	30.010	30.400	30.400	3,819,200
2026-02-04	31.150	31.340	30.120	30.580	30.580	5,526,323
2026-02-03	31.250	31.500	30.640	31.440	31.440	5,162,400
2026-02-02	31.500	32.090	30.710	30.760	30.760	5,638,641
2026-01-30	32.020	32.900	31.560	31.670	31.670	9,158,851
2026-01-29	32.520	34.400	32.100	33.000	33.000	14,830,030
2026-01-28	33.900	34.260	32.490	32.750	32.750	18,650,850
2026-01-27	31.010	37.200	30.810	36.210	36.210	22,792,510
2026-01-26	30.350	31.140	29.980	31.000	31.000	4,937,810
2026-01-23	30.060	30.560	29.760	30.200	30.200	2,266,700
2026-01-22	29.260	30.840	29.150	30.050	30.050	3,357,920
2026-01-21	28.960	29.330	28.640	29.190	29.190	2,417,300
2026-01-20	29.960	30.080	28.880	29.170	29.170	3,007,434
2026-01-19	29.690	30.380	29.600	29.690	29.690	3,327,000
2026-01-16	30.200	30.520	29.170	29.980	29.980	4,413,242

← NewerPage 3 of 5 · 242 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.