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
2025-04-22	20.680	20.880	20.270	20.600	20.600	1,977,050
2025-04-21	20.290	20.760	20.080	20.640	20.640	1,741,050
2025-04-18	20.400	20.510	20.050	20.300	20.300	1,449,300
2025-04-17	20.100	20.620	19.950	20.300	20.300	2,024,885
2025-04-16	20.790	20.950	20.070	20.270	20.270	3,018,885
2025-04-15	20.720	22.280	20.720	20.900	20.900	3,433,800
2025-04-14	20.800	20.960	20.550	20.730	20.730	1,626,100
2025-04-11	20.450	20.700	20.230	20.400	20.400	1,881,800
2025-04-10	20.160	21.060	20.160	20.520	20.520	2,978,385
2025-04-09	18.850	19.950	17.550	19.810	19.810	3,479,000
2025-04-08	18.720	20.100	18.720	19.210	19.210	3,240,854
2025-04-07	21.310	21.990	18.610	18.610	18.610	4,329,300
2025-04-03	23.030	23.710	23.000	23.260	23.260	1,569,660
2025-04-02	23.270	23.750	23.200	23.410	23.410	1,441,380
2025-04-01	23.070	23.750	23.070	23.360	23.360	1,727,200
2025-03-31	22.980	23.300	22.700	23.080	23.080	2,411,600
2025-03-28	23.480	24.070	23.400	23.660	23.660	2,702,600
2025-03-27	23.360	23.640	23.020	23.460	23.460	1,955,985
2025-03-26	23.240	23.530	23.000	23.300	23.300	1,514,400
2025-03-25	23.680	24.150	23.300	23.360	23.360	2,395,800
2025-03-24	24.070	24.270	22.840	23.660	23.660	3,638,521
2025-03-21	24.120	24.150	23.540	23.640	23.640	2,855,500
2025-03-20	24.650	24.840	24.180	24.200	24.200	3,557,085
2025-03-19	24.500	25.120	24.270	24.860	24.860	4,637,470
2025-03-18	24.630	25.100	24.430	24.770	24.770	3,429,500
2025-03-17	24.780	25.240	24.580	24.690	24.690	2,446,161
2025-03-14	24.350	24.960	24.120	24.820	24.820	2,771,021
2025-03-13	24.880	24.980	24.060	24.450	24.450	3,151,247
2025-03-12	25.390	25.490	25.010	25.090	25.090	3,513,411
2025-03-11	24.290	25.710	24.000	25.230	25.230	4,622,331
2025-03-10	24.800	25.130	24.470	24.740	24.740	2,213,300
2025-03-07	25.520	25.580	24.620	24.850	24.850	4,394,100
2025-03-06	24.670	25.800	24.660	25.530	25.530	5,547,900
2025-03-05	24.480	24.730	24.180	24.620	24.620	2,695,000
2025-03-04	23.850	24.650	23.800	24.620	24.620	3,044,370
2025-03-03	23.880	24.530	23.650	24.080	24.080	3,619,100
2025-02-28	25.120	25.140	23.800	23.850	23.850	6,275,400
2025-02-27	26.330	26.480	24.770	25.300	25.300	7,408,700
2025-02-26	26.450	26.660	26.060	26.330	26.330	5,059,730
2025-02-25	26.270	26.740	25.960	26.300	26.300	5,572,250
2025-02-24	27.050	27.230	26.510	26.870	26.870	7,006,150
2025-02-21	26.890	27.580	26.750	27.280	27.280	9,436,210
2025-02-20	27.000	27.460	26.500	26.870	26.870	7,725,018
2025-02-19	26.560	27.200	26.150	27.080	27.080	8,868,500
2025-02-18	28.560	28.780	26.410	26.560	26.560	13,967,200
2025-02-17	29.790	30.880	28.500	29.080	29.080	22,051,131
2025-02-14	26.450	28.100	26.070	27.480	27.480	16,186,200
2025-02-13	27.000	27.000	26.000	26.490	26.490	9,397,677
2025-02-12	26.910	27.710	26.590	26.950	26.950	13,115,450
2025-02-11	26.200	29.780	25.550	27.400	27.400	20,241,100
2025-02-10	26.200	26.760	25.870	26.490	26.490	13,235,860
2025-02-07	26.010	26.750	25.680	26.160	26.160	9,679,717
2025-02-06	25.340	26.000	25.180	25.940	25.940	7,003,966
2025-02-05	25.200	25.970	24.790	25.280	25.280	7,909,864
2025-01-27	24.490	25.040	24.120	24.240	24.240	6,101,664
2025-01-24	23.100	24.270	22.780	24.240	24.240	5,579,666
2025-01-23	23.370	23.800	23.030	23.110	23.110	3,405,200
2025-01-22	24.460	24.460	23.120	23.120	23.120	4,625,400
2025-01-21	24.480	24.800	23.560	24.340	24.340	4,810,882
2025-01-20	24.280	24.470	23.560	24.380	24.380	4,962,449

← NewerPage 7 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.