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
2026-01-15	30.600	31.310	29.990	30.530	30.530	5,353,400
2026-01-14	30.510	32.000	30.510	31.300	31.300	8,139,951
2026-01-13	30.920	31.330	30.170	30.480	30.480	8,180,815
2026-01-12	29.940	31.500	29.940	31.480	31.480	9,364,857
2026-01-09	28.100	29.600	27.920	29.550	29.550	6,013,728
2026-01-08	27.820	28.700	27.540	28.280	28.280	4,962,306
2026-01-07	27.770	28.170	27.440	27.450	27.450	4,224,210
2026-01-06	27.660	28.430	27.330	27.530	27.530	4,725,210
2026-01-05	26.420	27.800	26.310	27.620	27.620	5,429,534
2025-12-31	25.930	26.670	25.740	26.510	26.510	2,940,817
2025-12-30	26.200	26.350	25.700	25.720	25.720	1,842,700
2025-12-29	26.390	26.390	25.820	26.200	26.200	1,372,200
2025-12-26	26.220	26.550	25.910	26.170	26.170	1,641,100
2025-12-25	25.950	26.260	25.750	26.220	26.220	2,040,455
2025-12-24	25.950	26.240	25.800	25.980	25.980	1,527,100
2025-12-23	26.250	26.400	25.800	25.960	25.960	1,268,900
2025-12-22	26.450	26.750	26.190	26.250	26.250	2,057,800
2025-12-19	25.880	26.520	25.690	26.410	26.410	2,152,278
2025-12-18	25.260	26.080	25.200	25.930	25.930	1,889,400
2025-12-17	25.010	25.480	24.720	25.410	25.410	1,959,200
2025-12-16	25.980	25.980	25.140	25.190	25.190	1,999,884
2025-12-15	26.030	26.080	25.110	25.770	25.770	2,419,500
2025-12-12	26.300	26.390	25.650	25.920	25.920	2,802,700
2025-12-11	27.030	27.030	26.210	26.220	26.220	2,725,210
2025-12-10	27.420	27.650	26.890	26.980	26.980	2,283,857
2025-12-09	26.900	27.980	26.670	27.480	27.480	3,626,600
2025-12-08	26.420	27.090	26.420	26.920	26.920	2,267,229
2025-12-05	26.600	26.750	26.190	26.610	26.610	2,598,614
2025-12-04	27.500	27.700	26.460	26.600	26.600	3,577,603
2025-12-03	28.850	29.720	27.490	27.730	27.730	3,558,000
2025-12-02	28.820	29.360	28.400	28.620	28.620	2,642,300
2025-12-01	29.210	29.680	28.870	29.040	29.040	2,529,539
2025-11-28	30.000	30.050	29.240	29.520	29.520	2,484,100
2025-11-27	30.000	30.270	29.600	29.940	29.940	2,959,192
2025-11-26	30.580	31.030	29.770	29.990	29.990	3,850,643
2025-11-25	30.000	31.080	29.700	30.580	30.580	5,349,400
2025-11-24	29.500	29.870	28.510	29.670	29.670	4,424,048
2025-11-21	28.650	29.990	28.390	28.890	28.890	5,935,803
2025-11-20	30.030	30.380	29.050	29.130	29.130	6,543,086
2025-11-19	31.520	32.000	29.880	30.290	30.290	9,537,510
2025-11-18	29.780	32.480	29.670	32.120	32.120	11,925,770
2025-11-17	29.500	30.290	29.380	29.910	29.910	4,095,800
2025-11-14	30.410	30.630	29.800	29.820	29.820	5,553,490
2025-11-13	29.500	30.800	29.250	30.290	30.290	8,082,686
2025-11-12	29.600	30.400	29.110	29.280	29.280	5,112,603
2025-11-11	29.550	30.500	28.700	29.870	29.870	7,008,796
2025-11-10	28.210	29.700	28.210	29.390	29.390	7,077,400
2025-11-07	28.580	28.580	27.870	28.040	28.040	2,922,174
2025-11-06	29.100	29.110	28.080	28.580	28.580	4,160,865
2025-11-05	28.890	29.470	28.500	28.970	28.970	4,440,700
2025-11-04	28.970	29.600	28.630	29.220	29.220	4,996,114
2025-11-03	30.100	30.450	28.800	29.180	29.180	6,484,745
2025-10-31	29.890	30.600	29.500	30.100	30.100	6,778,899
2025-10-30	31.120	31.400	29.420	29.700	29.700	8,502,653
2025-10-29	29.020	33.000	28.790	30.520	30.520	12,803,470
2025-10-28	27.660	29.600	27.560	29.010	29.010	10,105,040
2025-10-27	25.810	28.290	25.810	27.800	27.800	10,512,020
2025-10-24	25.790	29.670	25.750	29.000	29.000	12,884,280
2025-10-23	25.120	25.900	24.920	25.830	25.830	3,183,384
2025-10-22	24.830	25.300	24.830	25.110	25.110	1,765,303

← NewerPage 4 of 17 · 977 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.