Guangzhou Frontop Digital Creative Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22.900 | 23.190 | 22.650 | 23.110 | 23.110 | 3,602,594 |
| 2024-10-24 | 22.900 | 22.970 | 22.420 | 22.730 | 22.730 | 3,185,795 |
| 2024-10-23 | 23.250 | 23.590 | 22.780 | 22.940 | 22.940 | 5,088,854 |
| 2024-10-22 | 23.690 | 24.320 | 23.240 | 23.460 | 23.460 | 6,501,011 |
| 2024-10-21 | 23.170 | 23.780 | 22.900 | 23.690 | 23.690 | 5,851,371 |
| 2024-10-18 | 22.360 | 23.330 | 21.830 | 22.970 | 22.970 | 5,693,900 |
| 2024-10-17 | 22.040 | 22.790 | 21.930 | 22.240 | 22.240 | 4,745,159 |
| 2024-10-16 | 21.370 | 22.230 | 21.200 | 21.740 | 21.740 | 2,975,737 |
| 2024-10-15 | 21.980 | 22.800 | 21.690 | 21.700 | 21.700 | 4,048,992 |
| 2024-10-14 | 21.470 | 22.240 | 20.940 | 22.220 | 22.220 | 4,172,764 |
| 2024-10-11 | 22.520 | 22.840 | 20.830 | 21.520 | 21.520 | 5,206,431 |
| 2024-10-10 | 23.010 | 23.650 | 22.580 | 22.600 | 22.600 | 4,643,038 |
| 2024-10-09 | 24.570 | 25.290 | 22.390 | 22.500 | 22.500 | 8,448,114 |
| 2024-10-08 | 27.200 | 27.500 | 23.600 | 26.490 | 26.490 | 11,919,060 |
| 2024-09-30 | 20.990 | 23.350 | 20.660 | 23.190 | 23.190 | 9,647,379 |
| 2024-09-27 | 19.050 | 20.490 | 19.050 | 20.010 | 20.010 | 6,459,251 |
| 2024-09-26 | 18.450 | 18.900 | 18.440 | 18.850 | 18.850 | 3,923,440 |
| 2024-09-25 | 18.530 | 19.100 | 18.450 | 18.600 | 18.600 | 4,717,100 |
| 2024-09-24 | 17.910 | 18.480 | 17.800 | 18.370 | 18.370 | 2,618,200 |
| 2024-09-23 | 17.980 | 18.130 | 17.730 | 17.870 | 17.870 | 1,321,678 |
| 2024-09-20 | 18.000 | 18.190 | 17.840 | 17.970 | 17.970 | 1,661,408 |
| 2024-09-19 | 17.710 | 18.130 | 17.630 | 18.030 | 18.030 | 1,919,200 |
| 2024-09-18 | 17.940 | 18.000 | 17.410 | 17.640 | 17.640 | 1,434,360 |
| 2024-09-13 | 17.990 | 18.060 | 17.650 | 17.680 | 17.680 | 1,390,347 |
| 2024-09-12 | 18.100 | 18.340 | 17.900 | 17.920 | 17.920 | 1,589,000 |
| 2024-09-11 | 18.120 | 18.390 | 17.970 | 18.060 | 18.060 | 1,514,877 |
| 2024-09-10 | 18.260 | 18.470 | 17.720 | 18.300 | 18.300 | 2,208,547 |
| 2024-09-09 | 18.070 | 18.480 | 17.930 | 18.130 | 18.130 | 2,749,906 |
| 2024-09-06 | 19.030 | 19.680 | 18.410 | 18.570 | 18.570 | 3,953,270 |
| 2024-09-05 | 18.330 | 19.050 | 18.200 | 18.950 | 18.950 | 3,635,879 |
| 2024-09-04 | 18.700 | 18.940 | 18.240 | 18.310 | 18.310 | 3,567,048 |
| 2024-09-03 | 19.090 | 19.500 | 18.720 | 19.050 | 19.050 | 5,691,209 |
| 2024-09-02 | 18.180 | 19.690 | 17.830 | 18.700 | 18.700 | 5,488,583 |
| 2024-08-30 | 17.460 | 18.590 | 17.300 | 18.180 | 18.180 | 3,298,319 |
| 2024-08-29 | 17.780 | 18.060 | 17.630 | 17.800 | 17.800 | 2,106,600 |
| 2024-08-28 | 18.230 | 18.360 | 17.770 | 17.950 | 17.950 | 1,483,606 |
| 2024-08-27 | 18.530 | 18.650 | 18.050 | 18.130 | 18.130 | 1,682,700 |
| 2024-08-26 | 18.500 | 18.650 | 18.080 | 18.570 | 18.570 | 1,824,926 |
| 2024-08-23 | 18.700 | 19.020 | 18.300 | 18.550 | 18.550 | 2,595,179 |
| 2024-08-22 | 19.240 | 20.090 | 18.960 | 19.020 | 19.020 | 2,699,667 |
| 2024-08-21 | 19.860 | 20.140 | 19.400 | 19.440 | 19.440 | 3,376,991 |
| 2024-08-20 | 19.780 | 20.300 | 19.370 | 20.190 | 20.190 | 4,455,500 |
| 2024-08-19 | 19.810 | 20.140 | 19.500 | 19.780 | 19.780 | 2,784,800 |
| 2024-08-16 | 19.820 | 20.140 | 19.730 | 19.960 | 19.960 | 3,078,797 |
| 2024-08-15 | 19.590 | 20.070 | 19.300 | 19.830 | 19.830 | 3,531,164 |
| 2024-08-14 | 19.060 | 20.050 | 19.060 | 19.630 | 19.630 | 3,500,911 |
| 2024-08-13 | 18.890 | 19.180 | 18.750 | 19.150 | 19.150 | 1,719,737 |
| 2024-08-12 | 19.110 | 19.380 | 18.620 | 18.990 | 18.990 | 2,555,100 |
| 2024-08-09 | 19.410 | 19.550 | 19.040 | 19.100 | 19.100 | 2,025,400 |
| 2024-08-08 | 19.990 | 19.990 | 19.120 | 19.190 | 19.190 | 2,861,900 |
| 2024-08-07 | 19.850 | 20.200 | 19.610 | 19.990 | 19.990 | 2,446,900 |
| 2024-08-06 | 19.650 | 19.880 | 19.400 | 19.790 | 19.790 | 2,329,000 |
| 2024-08-05 | 19.860 | 20.500 | 19.200 | 19.280 | 19.280 | 3,634,700 |
| 2024-08-02 | 20.490 | 20.850 | 20.030 | 20.110 | 20.110 | 4,446,809 |
| 2024-08-01 | 20.390 | 21.250 | 20.350 | 20.880 | 20.880 | 5,866,900 |
| 2024-07-31 | 19.880 | 20.590 | 19.860 | 20.480 | 20.480 | 3,948,961 |
| 2024-07-30 | 20.000 | 20.470 | 19.720 | 20.010 | 20.010 | 3,464,297 |
| 2024-07-29 | 19.750 | 20.280 | 19.500 | 20.220 | 20.220 | 4,110,271 |
| 2024-07-26 | 19.120 | 19.560 | 19.120 | 19.550 | 19.550 | 2,072,600 |
| 2024-07-25 | 18.840 | 19.380 | 18.680 | 19.180 | 19.180 | 2,491,697 |
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.