Guangzhou Fangbang Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	31.990	33.020	31.620	32.300	32.300	1,166,186
2024-07-25	31.800	32.850	31.180	31.960	31.960	1,585,902
2024-07-24	34.560	35.490	32.360	33.020	33.020	2,287,235
2024-07-23	36.650	37.980	33.460	33.780	33.780	3,139,282
2024-07-22	35.490	37.800	33.600	36.840	36.840	3,655,528
2024-07-19	31.780	36.900	31.110	35.580	35.580	3,217,930
2024-07-18	32.000	32.150	30.100	32.150	32.150	2,473,736
2024-07-17	34.300	35.330	33.340	33.350	33.350	1,967,306
2024-07-16	33.090	35.000	33.090	34.950	34.950	2,309,984
2024-07-15	31.900	33.250	31.260	33.230	33.230	1,836,309
2024-07-12	32.000	32.580	31.400	32.150	32.150	1,465,495
2024-07-11	31.990	32.680	31.370	32.370	32.370	1,274,527
2024-07-10	30.590	32.650	30.020	31.660	31.660	1,713,302
2024-07-09	29.030	30.900	28.700	30.560	30.560	1,162,170
2024-07-08	30.300	30.350	28.920	29.130	29.130	636,557
2024-07-05	30.270	30.270	30.270	30.270	30.270	0
2024-07-04	31.810	31.810	30.010	30.270	30.270	1,431,122
2024-07-03	31.220	33.320	30.760	31.810	31.810	1,628,129
2024-07-02	31.710	31.980	30.900	31.380	31.380	1,044,268
2024-07-01	33.790	33.790	31.300	31.950	31.950	1,397,581
2024-06-28	32.210	34.980	32.010	33.360	33.360	1,499,785
2024-06-27	33.340	34.240	32.190	32.500	32.500	1,195,263
2024-06-26	32.150	33.500	31.190	33.160	33.160	1,423,041
2024-06-25	34.430	34.540	31.520	31.850	31.850	1,866,261
2024-06-24	36.170	36.430	33.950	34.020	34.020	1,686,537
2024-06-21	35.700	36.960	35.080	36.170	36.170	1,803,241
2024-06-20	35.650	37.640	35.650	36.180	36.180	1,919,427
2024-06-19	37.180	37.750	35.450	36.320	36.320	2,233,608
2024-06-18	37.600	39.000	36.900	37.540	37.540	3,141,099
2024-06-17	36.010	39.730	34.790	37.500	37.500	3,651,745
2024-06-14	33.900	36.150	32.510	35.690	35.690	2,969,563
2024-06-13	31.650	35.430	31.650	33.900	33.900	2,332,824
2024-06-12	31.340	32.000	31.060	31.650	31.650	828,247
2024-06-11	29.560	32.170	28.640	31.640	31.640	1,303,001
2024-06-07	29.600	30.780	29.270	29.620	29.620	950,556
2024-06-06	31.400	32.300	29.000	29.380	29.380	1,778,787
2024-06-05	31.750	32.460	30.740	31.240	31.240	1,042,317
2024-06-04	33.000	33.050	31.350	31.990	31.990	2,071,197
2024-06-03	35.730	35.730	32.580	33.050	33.050	1,875,730
2024-05-31	34.000	35.880	33.400	34.710	34.710	1,582,148
2024-05-30	32.990	35.290	32.230	33.950	33.950	2,332,647
2024-05-29	33.760	34.450	32.700	32.890	32.890	2,145,372
2024-05-28	34.000	35.680	33.090	33.550	33.550	3,082,106
2024-05-27	36.000	36.660	32.500	33.790	33.790	4,035,657
2024-05-24	40.660	42.360	36.580	37.270	37.270	8,227,667
2024-05-23	37.800	42.940	37.000	42.940	42.940	8,053,453
2024-05-22	35.980	36.480	34.250	35.780	35.780	2,384,162
2024-05-21	34.980	36.820	34.600	35.690	35.690	3,205,362
2024-05-20	32.990	35.230	32.920	34.010	34.010	3,322,197
2024-05-17	28.900	33.500	27.730	33.150	33.150	2,085,376
2024-05-16	27.510	28.570	27.510	28.110	28.110	451,561
2024-05-15	27.720	28.400	27.280	27.510	27.510	406,331
2024-05-14	27.580	28.500	27.580	27.940	27.940	398,181
2024-05-13	29.080	29.090	27.620	27.800	27.800	581,294
2024-05-10	30.310	30.550	28.930	29.090	29.090	591,236
2024-05-09	29.860	30.790	29.850	30.010	30.010	533,381
2024-05-08	30.400	30.550	29.580	29.880	29.880	563,627
2024-05-07	30.600	30.900	30.040	30.460	30.460	650,873
2024-05-06	30.370	30.800	29.670	30.320	30.320	648,605
2024-04-30	30.430	31.260	29.430	30.250	30.250	571,106

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	0.1875 CNY
2021-06-11	0.5000 CNY
2020-06-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.