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
2025-07-21	25.440	25.810	25.270	25.570	25.570	5,119,400
2025-07-18	26.310	26.780	25.710	25.710	25.710	9,548,121
2025-07-17	25.000	26.580	24.680	25.930	25.930	10,819,810
2025-07-16	25.430	26.220	24.880	25.010	25.010	6,719,800
2025-07-15	24.700	25.400	24.400	25.070	25.070	5,343,947
2025-07-14	24.880	24.890	24.430	24.840	24.840	2,548,047
2025-07-11	24.510	24.890	24.310	24.770	24.770	3,427,247
2025-07-10	24.630	24.860	24.400	24.540	24.540	2,988,800
2025-07-09	24.550	24.990	24.460	24.570	24.570	4,081,300
2025-07-08	24.250	24.530	24.070	24.490	24.490	3,088,200
2025-07-07	23.890	24.320	23.810	24.280	24.280	2,827,200
2025-07-04	24.340	24.450	23.870	23.970	23.970	3,174,400
2025-07-03	24.050	24.580	24.050	24.470	24.470	4,510,600
2025-07-02	24.130	24.130	23.730	23.930	23.930	2,538,100
2025-07-01	24.300	24.360	23.720	24.000	24.000	3,288,200
2025-06-30	24.150	24.500	24.100	24.300	24.300	3,648,800
2025-06-27	24.070	24.430	23.880	24.120	24.120	3,442,000
2025-06-26	24.110	24.630	23.860	24.060	24.060	5,817,500
2025-06-25	24.000	24.090	23.720	24.060	24.060	3,667,900
2025-06-24	23.400	24.030	23.400	24.000	24.000	3,773,000
2025-06-23	22.960	23.480	22.520	23.400	23.400	3,870,809
2025-06-20	23.400	23.530	22.700	22.960	22.960	4,779,900
2025-06-19	24.400	24.660	23.360	23.450	23.450	5,704,000
2025-06-18	24.540	24.670	24.120	24.380	24.380	6,213,658
2025-06-17	24.510	25.200	24.310	24.780	24.780	11,812,130
2025-06-16	22.480	26.800	22.410	25.100	25.100	16,253,280
2025-06-13	23.300	23.370	22.310	22.680	22.680	3,371,200
2025-06-12	22.810	23.540	22.730	23.400	23.400	3,960,400
2025-06-11	23.200	23.400	22.590	22.890	22.890	2,176,300
2025-06-10	23.270	23.270	22.350	22.790	22.790	2,090,600
2025-06-09	23.230	23.260	22.970	23.150	23.150	2,320,100
2025-06-06	22.920	23.340	22.800	23.100	23.100	2,778,517
2025-06-05	22.500	22.940	22.500	22.860	22.860	2,362,400
2025-06-04	22.490	22.720	22.350	22.610	22.610	1,448,238
2025-06-03	22.220	22.630	22.100	22.360	22.360	1,788,400
2025-05-30	22.530	22.740	22.150	22.150	22.150	1,573,200
2025-05-29	22.280	22.680	22.280	22.650	22.650	2,073,517
2025-05-28	22.280	22.570	22.050	22.250	22.250	1,858,300
2025-05-27	22.390	22.650	22.200	22.280	22.280	1,513,400
2025-05-26	21.920	22.430	21.910	22.400	22.400	1,493,500
2025-05-23	22.380	22.700	21.940	21.940	21.940	2,427,100
2025-05-22	22.530	22.900	22.180	22.350	22.350	1,826,270
2025-05-21	22.830	22.970	22.550	22.680	22.680	1,776,900
2025-05-20	22.740	22.990	22.400	22.930	22.930	2,227,900
2025-05-19	22.220	22.780	22.200	22.680	22.680	2,218,100
2025-05-16	21.920	22.370	21.880	22.220	22.220	1,480,900
2025-05-15	22.250	22.470	22.030	22.060	22.060	1,484,400
2025-05-14	22.330	22.530	22.020	22.280	22.280	1,967,200
2025-05-13	22.600	22.790	22.310	22.420	22.420	2,053,600
2025-05-12	22.490	22.700	22.370	22.450	22.450	2,018,100
2025-05-09	22.400	22.580	22.000	22.160	22.160	1,740,600
2025-05-08	22.200	22.560	22.060	22.500	22.500	1,835,400
2025-05-07	22.580	22.740	21.960	22.200	22.200	2,225,300
2025-05-06	21.850	22.330	21.620	22.310	22.310	2,319,546
2025-04-30	21.210	21.740	21.000	21.610	21.610	1,938,846
2025-04-29	20.530	21.220	20.380	21.210	21.210	2,487,000
2025-04-28	20.670	20.960	20.370	20.540	20.540	1,812,700
2025-04-25	20.500	20.890	20.400	20.570	20.570	2,419,700
2025-04-24	20.720	20.870	20.190	20.270	20.270	2,049,385
2025-04-23	20.720	20.970	20.630	20.690	20.690	1,820,000

← NewerPage 6 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.