Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30.270 | 30.900 | 29.700 | 30.460 | 30.460 | 885,170 |
| 2024-04-26 | 28.500 | 31.240 | 28.300 | 30.170 | 30.170 | 1,407,256 |
| 2024-04-25 | 27.300 | 28.800 | 26.570 | 28.620 | 28.620 | 926,029 |
| 2024-04-24 | 26.270 | 27.200 | 26.150 | 27.200 | 27.200 | 671,110 |
| 2024-04-23 | 25.880 | 26.380 | 25.100 | 26.120 | 26.120 | 621,342 |
| 2024-04-22 | 25.940 | 26.580 | 25.180 | 25.780 | 25.780 | 682,365 |
| 2024-04-19 | 26.640 | 26.720 | 25.600 | 26.340 | 26.340 | 766,048 |
| 2024-04-18 | 27.410 | 27.410 | 25.510 | 26.250 | 26.250 | 1,008,258 |
| 2024-04-17 | 25.900 | 27.600 | 24.830 | 26.580 | 26.580 | 1,128,395 |
| 2024-04-16 | 26.090 | 26.090 | 23.070 | 23.080 | 23.080 | 1,080,260 |
| 2024-04-15 | 28.310 | 28.770 | 25.800 | 26.220 | 26.220 | 763,424 |
| 2024-04-12 | 29.200 | 29.500 | 28.320 | 28.510 | 28.510 | 491,302 |
| 2024-04-11 | 28.520 | 29.710 | 28.250 | 29.010 | 29.010 | 636,650 |
| 2024-04-10 | 29.980 | 30.230 | 28.250 | 28.560 | 28.560 | 654,637 |
| 2024-04-09 | 29.300 | 30.390 | 29.300 | 30.230 | 30.230 | 412,225 |
| 2024-04-08 | 31.380 | 31.380 | 29.400 | 29.440 | 29.440 | 631,807 |
| 2024-04-03 | 31.840 | 32.000 | 30.730 | 31.420 | 31.420 | 464,205 |
| 2024-04-02 | 33.040 | 33.330 | 31.680 | 31.840 | 31.840 | 604,100 |
| 2024-04-01 | 31.380 | 33.090 | 31.380 | 32.770 | 32.770 | 680,017 |
| 2024-03-29 | 30.950 | 31.350 | 30.110 | 31.350 | 31.350 | 368,034 |
| 2024-03-28 | 29.040 | 31.250 | 28.750 | 30.870 | 30.870 | 979,825 |
| 2024-03-27 | 30.900 | 30.900 | 29.070 | 29.130 | 29.130 | 612,894 |
| 2024-03-26 | 31.060 | 32.080 | 30.450 | 30.700 | 30.700 | 737,079 |
| 2024-03-25 | 32.820 | 33.000 | 30.830 | 30.980 | 30.980 | 649,534 |
| 2024-03-22 | 33.400 | 33.700 | 32.400 | 32.750 | 32.750 | 578,756 |
| 2024-03-21 | 34.340 | 34.780 | 33.070 | 33.390 | 33.390 | 842,537 |
| 2024-03-20 | 34.500 | 35.100 | 33.420 | 33.950 | 33.950 | 1,075,983 |
| 2024-03-19 | 34.040 | 34.960 | 33.800 | 34.250 | 34.250 | 750,683 |
| 2024-03-18 | 33.100 | 34.000 | 32.930 | 33.920 | 33.920 | 619,205 |
| 2024-03-15 | 32.310 | 32.990 | 32.000 | 32.880 | 32.880 | 556,396 |
| 2024-03-14 | 33.300 | 33.450 | 32.100 | 32.650 | 32.650 | 630,061 |
| 2024-03-13 | 33.500 | 34.300 | 32.920 | 33.350 | 33.350 | 732,418 |
| 2024-03-12 | 33.330 | 33.960 | 32.400 | 33.330 | 33.330 | 668,089 |
| 2024-03-11 | 32.100 | 33.580 | 31.800 | 33.160 | 33.160 | 1,096,142 |
| 2024-03-08 | 30.930 | 32.430 | 30.510 | 32.020 | 32.020 | 775,893 |
| 2024-03-07 | 31.780 | 32.360 | 30.620 | 30.680 | 30.680 | 775,415 |
| 2024-03-06 | 32.100 | 32.390 | 30.780 | 31.550 | 31.550 | 1,162,400 |
| 2024-03-05 | 33.310 | 33.310 | 31.710 | 31.950 | 31.950 | 1,032,052 |
| 2024-03-04 | 33.200 | 33.490 | 31.900 | 32.810 | 32.810 | 1,360,309 |
| 2024-03-01 | 32.680 | 33.890 | 31.700 | 33.000 | 33.000 | 1,613,225 |
| 2024-02-29 | 31.000 | 33.440 | 30.300 | 32.880 | 32.880 | 2,197,202 |
| 2024-02-28 | 35.700 | 35.940 | 31.300 | 31.500 | 31.500 | 2,554,387 |
| 2024-02-27 | 32.490 | 35.480 | 31.800 | 35.120 | 35.120 | 1,705,984 |
| 2024-02-26 | 32.120 | 33.510 | 31.500 | 32.400 | 32.400 | 1,129,975 |
| 2024-02-23 | 30.050 | 33.200 | 29.500 | 32.040 | 32.040 | 1,614,328 |
| 2024-02-22 | 28.730 | 30.470 | 28.410 | 29.800 | 29.800 | 1,408,013 |
| 2024-02-21 | 27.930 | 29.980 | 27.110 | 28.760 | 28.760 | 2,084,099 |
| 2024-02-20 | 27.200 | 29.000 | 26.300 | 28.120 | 28.120 | 1,665,200 |
| 2024-02-19 | 26.350 | 29.000 | 25.910 | 27.240 | 27.240 | 2,443,735 |
| 2024-02-08 | 21.480 | 26.280 | 20.520 | 26.280 | 26.280 | 3,076,672 |
| 2024-02-07 | 23.390 | 23.390 | 20.440 | 21.900 | 21.900 | 3,019,683 |
| 2024-02-06 | 24.440 | 24.440 | 21.050 | 23.220 | 23.220 | 3,356,639 |
| 2024-02-05 | 27.500 | 29.100 | 23.220 | 24.050 | 24.050 | 2,427,951 |
| 2024-02-02 | 31.500 | 31.550 | 27.280 | 29.010 | 29.010 | 1,758,465 |
| 2024-02-01 | 31.650 | 32.010 | 30.400 | 30.960 | 30.960 | 2,004,302 |
| 2024-01-31 | 34.800 | 34.800 | 31.310 | 31.390 | 31.390 | 1,039,383 |
| 2024-01-30 | 36.000 | 36.000 | 33.870 | 33.920 | 33.920 | 954,950 |
| 2024-01-29 | 38.600 | 38.600 | 35.000 | 35.730 | 35.730 | 1,223,999 |
| 2024-01-26 | 39.350 | 39.470 | 37.560 | 37.800 | 37.800 | 827,973 |
| 2024-01-25 | 36.770 | 39.190 | 36.050 | 38.980 | 38.980 | 1,151,364 |
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.