Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 24.220 | 24.970 | 24.220 | 24.970 | 24.970 | 1,719,043 |
| 2025-10-20 | 23.950 | 24.350 | 23.900 | 24.240 | 24.240 | 1,377,400 |
| 2025-10-17 | 24.280 | 24.290 | 23.640 | 23.660 | 23.660 | 1,430,400 |
| 2025-10-16 | 24.460 | 24.460 | 24.060 | 24.150 | 24.150 | 1,302,400 |
| 2025-10-15 | 24.200 | 24.920 | 24.190 | 24.470 | 24.470 | 1,847,388 |
| 2025-10-14 | 24.530 | 24.920 | 24.060 | 24.200 | 24.200 | 1,662,000 |
| 2025-10-13 | 23.960 | 24.840 | 23.500 | 24.400 | 24.400 | 2,271,000 |
| 2025-10-10 | 24.880 | 25.150 | 24.600 | 24.700 | 24.700 | 1,787,404 |
| 2025-10-09 | 25.290 | 25.450 | 24.890 | 24.910 | 24.910 | 2,106,500 |
| 2025-09-30 | 25.120 | 25.550 | 25.120 | 25.360 | 25.360 | 1,861,304 |
| 2025-09-29 | 25.060 | 25.350 | 24.570 | 25.110 | 25.110 | 2,132,947 |
| 2025-09-26 | 25.020 | 25.420 | 24.880 | 25.050 | 25.050 | 1,681,480 |
| 2025-09-25 | 25.210 | 25.890 | 25.150 | 25.310 | 25.310 | 2,636,284 |
| 2025-09-24 | 24.580 | 25.460 | 24.320 | 25.340 | 25.340 | 2,535,572 |
| 2025-09-23 | 24.850 | 24.990 | 23.500 | 24.500 | 24.500 | 2,947,940 |
| 2025-09-22 | 24.840 | 25.160 | 24.690 | 24.840 | 24.840 | 1,766,240 |
| 2025-09-19 | 25.700 | 25.770 | 24.720 | 24.920 | 24.920 | 2,791,178 |
| 2025-09-18 | 26.390 | 26.430 | 25.410 | 25.520 | 25.520 | 5,530,321 |
| 2025-09-17 | 25.940 | 27.570 | 25.700 | 26.650 | 26.650 | 5,729,052 |
| 2025-09-16 | 25.800 | 26.030 | 25.700 | 25.940 | 25.940 | 1,515,500 |
| 2025-09-15 | 25.940 | 25.950 | 25.650 | 25.790 | 25.790 | 1,514,800 |
| 2025-09-12 | 26.600 | 26.690 | 25.930 | 25.950 | 25.950 | 1,888,800 |
| 2025-09-11 | 26.310 | 26.480 | 25.760 | 26.460 | 26.460 | 2,055,200 |
| 2025-09-10 | 26.000 | 26.520 | 25.870 | 26.300 | 26.300 | 1,990,924 |
| 2025-09-09 | 26.080 | 26.200 | 25.790 | 25.940 | 25.940 | 2,054,446 |
| 2025-09-08 | 25.850 | 26.150 | 25.600 | 26.080 | 26.080 | 2,312,810 |
| 2025-09-05 | 25.450 | 25.870 | 25.010 | 25.860 | 25.860 | 2,214,147 |
| 2025-09-04 | 25.800 | 26.130 | 24.980 | 25.320 | 25.320 | 2,971,700 |
| 2025-09-03 | 26.580 | 26.580 | 25.560 | 25.580 | 25.580 | 3,201,000 |
| 2025-09-02 | 26.580 | 26.720 | 25.800 | 26.260 | 26.260 | 4,982,250 |
| 2025-09-01 | 26.950 | 28.250 | 26.650 | 26.970 | 26.970 | 5,660,395 |
| 2025-08-29 | 27.500 | 27.500 | 26.650 | 26.740 | 26.740 | 3,181,947 |
| 2025-08-28 | 26.820 | 27.400 | 25.900 | 27.130 | 27.130 | 5,758,566 |
| 2025-08-27 | 28.120 | 28.300 | 26.900 | 26.900 | 26.900 | 5,686,176 |
| 2025-08-26 | 27.460 | 28.470 | 27.180 | 28.110 | 28.110 | 5,684,135 |
| 2025-08-25 | 27.470 | 28.140 | 27.180 | 27.540 | 27.540 | 5,996,953 |
| 2025-08-22 | 26.980 | 27.350 | 26.900 | 27.320 | 27.320 | 3,907,400 |
| 2025-08-21 | 27.210 | 27.370 | 26.900 | 27.080 | 27.080 | 3,718,109 |
| 2025-08-20 | 26.930 | 27.080 | 26.650 | 26.980 | 26.980 | 2,834,398 |
| 2025-08-19 | 27.040 | 27.130 | 26.610 | 26.950 | 26.950 | 3,898,513 |
| 2025-08-18 | 27.300 | 27.460 | 26.930 | 26.980 | 26.980 | 4,982,370 |
| 2025-08-15 | 26.600 | 26.950 | 26.380 | 26.900 | 26.900 | 3,141,496 |
| 2025-08-14 | 26.830 | 26.950 | 26.160 | 26.440 | 26.440 | 3,660,291 |
| 2025-08-13 | 27.020 | 27.250 | 26.600 | 26.840 | 26.840 | 3,691,457 |
| 2025-08-12 | 27.300 | 27.300 | 26.790 | 26.970 | 26.970 | 4,449,801 |
| 2025-08-11 | 27.330 | 27.480 | 26.850 | 27.290 | 27.290 | 5,396,747 |
| 2025-08-08 | 27.810 | 27.980 | 26.620 | 27.180 | 27.180 | 10,871,940 |
| 2025-08-07 | 27.730 | 28.700 | 27.000 | 28.490 | 28.490 | 11,762,070 |
| 2025-08-06 | 26.810 | 27.730 | 26.660 | 27.490 | 27.490 | 8,641,551 |
| 2025-08-05 | 26.540 | 26.820 | 26.440 | 26.820 | 26.820 | 4,168,100 |
| 2025-08-04 | 26.210 | 26.660 | 25.890 | 26.660 | 26.660 | 4,864,101 |
| 2025-08-01 | 25.970 | 26.390 | 25.810 | 26.390 | 26.390 | 5,660,647 |
| 2025-07-31 | 25.620 | 26.180 | 25.570 | 25.820 | 25.820 | 4,444,567 |
| 2025-07-30 | 25.590 | 25.960 | 25.400 | 25.680 | 25.680 | 3,548,300 |
| 2025-07-29 | 25.510 | 25.610 | 25.180 | 25.600 | 25.600 | 3,066,300 |
| 2025-07-28 | 25.550 | 25.670 | 25.300 | 25.580 | 25.580 | 3,122,944 |
| 2025-07-25 | 25.150 | 25.710 | 25.040 | 25.560 | 25.560 | 3,831,165 |
| 2025-07-24 | 24.850 | 25.300 | 24.500 | 25.110 | 25.110 | 2,983,864 |
| 2025-07-23 | 25.290 | 25.390 | 24.900 | 25.080 | 25.080 | 3,632,777 |
| 2025-07-22 | 25.590 | 25.770 | 25.200 | 25.300 | 25.300 | 4,487,365 |
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.