Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.280 | 24.470 | 23.560 | 24.380 | 24.380 | 4,962,449 |
| 2025-01-17 | 25.600 | 25.650 | 24.130 | 24.160 | 24.160 | 7,615,700 |
| 2025-01-16 | 25.080 | 26.130 | 25.010 | 25.720 | 25.720 | 8,399,831 |
| 2025-01-15 | 26.180 | 26.440 | 24.790 | 25.150 | 25.150 | 8,573,100 |
| 2025-01-14 | 25.100 | 25.880 | 24.700 | 25.880 | 25.880 | 9,605,170 |
| 2025-01-13 | 24.370 | 24.630 | 23.310 | 23.980 | 23.980 | 6,850,718 |
| 2025-01-10 | 24.500 | 25.900 | 24.170 | 25.220 | 25.220 | 12,054,000 |
| 2025-01-09 | 23.990 | 25.300 | 23.310 | 24.780 | 24.780 | 9,680,907 |
| 2025-01-08 | 24.170 | 24.430 | 23.450 | 24.150 | 24.150 | 5,858,200 |
| 2025-01-07 | 23.570 | 24.700 | 23.000 | 24.650 | 24.650 | 7,776,772 |
| 2025-01-06 | 24.400 | 24.590 | 23.020 | 23.570 | 23.570 | 7,376,207 |
| 2025-01-03 | 26.620 | 27.430 | 24.500 | 24.560 | 24.560 | 11,094,300 |
| 2025-01-02 | 25.740 | 27.770 | 25.400 | 26.830 | 26.830 | 17,304,680 |
| 2024-12-31 | 23.990 | 28.280 | 23.990 | 25.880 | 25.880 | 18,569,750 |
| 2024-12-30 | 23.740 | 24.620 | 22.550 | 24.140 | 24.140 | 9,029,047 |
| 2024-12-27 | 22.800 | 25.250 | 22.450 | 23.740 | 23.740 | 10,394,210 |
| 2024-12-26 | 22.400 | 23.070 | 22.400 | 22.710 | 22.710 | 3,747,000 |
| 2024-12-25 | 23.120 | 23.150 | 21.830 | 22.260 | 22.260 | 5,725,200 |
| 2024-12-24 | 23.640 | 24.200 | 22.860 | 23.330 | 23.330 | 5,497,208 |
| 2024-12-23 | 26.010 | 26.260 | 23.310 | 23.480 | 23.480 | 10,551,800 |
| 2024-12-20 | 25.150 | 26.980 | 25.150 | 26.260 | 26.260 | 11,097,070 |
| 2024-12-19 | 24.840 | 25.680 | 24.400 | 25.440 | 25.440 | 7,739,408 |
| 2024-12-18 | 24.600 | 26.400 | 23.910 | 25.350 | 25.350 | 8,921,016 |
| 2024-12-17 | 26.900 | 26.900 | 24.600 | 25.150 | 25.150 | 11,042,880 |
| 2024-12-16 | 28.700 | 28.760 | 26.800 | 27.290 | 27.290 | 14,766,740 |
| 2024-12-13 | 26.380 | 29.290 | 26.050 | 27.670 | 27.670 | 20,981,750 |
| 2024-12-12 | 27.500 | 27.990 | 26.630 | 26.700 | 26.700 | 9,463,441 |
| 2024-12-11 | 26.980 | 27.660 | 26.580 | 27.410 | 27.410 | 8,626,785 |
| 2024-12-10 | 28.000 | 29.100 | 27.320 | 27.420 | 27.420 | 16,220,250 |
| 2024-12-09 | 28.150 | 28.900 | 26.700 | 27.860 | 27.860 | 16,451,789 |
| 2024-12-06 | 26.490 | 28.490 | 26.000 | 27.850 | 27.850 | 20,869,811 |
| 2024-12-05 | 26.000 | 27.640 | 25.800 | 26.590 | 26.590 | 19,058,439 |
| 2024-12-04 | 27.740 | 27.740 | 25.890 | 25.910 | 25.910 | 27,701,320 |
| 2024-12-03 | 25.000 | 30.380 | 24.240 | 29.820 | 29.820 | 34,915,641 |
| 2024-12-02 | 25.130 | 25.850 | 24.720 | 25.320 | 25.320 | 11,999,590 |
| 2024-11-29 | 24.160 | 26.200 | 23.870 | 25.430 | 25.430 | 13,442,570 |
| 2024-11-28 | 26.880 | 27.500 | 24.410 | 24.560 | 24.560 | 18,743,600 |
| 2024-11-27 | 23.690 | 25.850 | 22.840 | 25.680 | 25.680 | 17,504,750 |
| 2024-11-26 | 23.120 | 25.000 | 22.760 | 24.490 | 24.490 | 17,924,990 |
| 2024-11-25 | 22.500 | 23.380 | 21.690 | 23.350 | 23.350 | 6,740,500 |
| 2024-11-22 | 22.850 | 23.580 | 22.210 | 22.240 | 22.240 | 5,999,035 |
| 2024-11-21 | 22.890 | 23.300 | 22.600 | 22.930 | 22.930 | 4,473,716 |
| 2024-11-20 | 21.950 | 23.130 | 21.540 | 22.950 | 22.950 | 4,949,457 |
| 2024-11-19 | 21.300 | 21.990 | 21.050 | 21.990 | 21.990 | 4,936,724 |
| 2024-11-18 | 23.100 | 23.400 | 21.050 | 21.300 | 21.300 | 6,407,100 |
| 2024-11-15 | 22.600 | 23.800 | 22.600 | 22.740 | 22.740 | 8,104,958 |
| 2024-11-14 | 23.300 | 24.000 | 22.610 | 22.660 | 22.660 | 5,972,658 |
| 2024-11-13 | 22.720 | 23.650 | 22.600 | 23.380 | 23.380 | 5,196,027 |
| 2024-11-12 | 23.470 | 23.800 | 22.550 | 22.820 | 22.820 | 5,648,766 |
| 2024-11-11 | 22.210 | 23.560 | 22.210 | 23.370 | 23.370 | 6,764,808 |
| 2024-11-08 | 22.340 | 22.850 | 22.110 | 22.200 | 22.200 | 5,513,766 |
| 2024-11-07 | 21.480 | 22.180 | 21.230 | 22.180 | 22.180 | 3,953,804 |
| 2024-11-06 | 21.460 | 22.500 | 21.450 | 21.680 | 21.680 | 5,104,895 |
| 2024-11-05 | 20.700 | 21.490 | 20.690 | 21.450 | 21.450 | 4,071,496 |
| 2024-11-04 | 20.480 | 20.740 | 20.140 | 20.680 | 20.680 | 3,064,355 |
| 2024-11-01 | 21.850 | 21.870 | 20.290 | 20.370 | 20.370 | 5,328,768 |
| 2024-10-31 | 21.700 | 22.080 | 21.320 | 21.880 | 21.880 | 4,086,066 |
| 2024-10-30 | 22.370 | 22.480 | 21.420 | 21.790 | 21.790 | 5,327,803 |
| 2024-10-29 | 23.720 | 23.820 | 22.580 | 22.690 | 22.690 | 4,096,761 |
| 2024-10-28 | 23.030 | 23.600 | 22.860 | 23.590 | 23.590 | 3,385,017 |
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.