Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 109.94 | 121.65 | 94.720 | 120.88 | 120.88 | 7,748,366 |
| 2026-07-20 | 145.55 | 146.88 | 113.60 | 113.60 | 113.60 | 6,440,915 |
| 2026-07-17 | 166.44 | 166.86 | 140.18 | 142.00 | 142.00 | 3,598,545 |
| 2026-07-16 | 178.34 | 182.10 | 161.41 | 164.82 | 164.82 | 3,171,856 |
| 2026-07-15 | 185.36 | 190.97 | 177.02 | 178.34 | 178.34 | 3,744,644 |
| 2026-07-14 | 171.00 | 183.00 | 165.02 | 181.07 | 181.07 | 3,405,493 |
| 2026-07-13 | 193.81 | 198.00 | 166.17 | 167.96 | 167.96 | 4,460,790 |
| 2026-07-10 | 206.41 | 209.99 | 191.00 | 193.04 | 193.04 | 3,641,516 |
| 2026-07-09 | 191.97 | 206.39 | 186.43 | 206.39 | 206.39 | 3,698,050 |
| 2026-07-08 | 210.00 | 210.60 | 190.00 | 191.00 | 191.00 | 3,792,862 |
| 2026-07-07 | 221.07 | 223.12 | 202.05 | 205.88 | 205.88 | 4,328,739 |
| 2026-07-06 | 250.52 | 257.99 | 221.02 | 221.84 | 221.84 | 4,193,621 |
| 2026-07-03 | 221.00 | 256.00 | 221.00 | 245.61 | 245.61 | 5,208,511 |
| 2026-07-02 | 240.00 | 260.00 | 227.29 | 229.26 | 229.26 | 5,671,715 |
| 2026-07-01 | 268.00 | 290.00 | 257.08 | 270.08 | 270.08 | 5,276,438 |
| 2026-06-30 | 222.00 | 254.79 | 221.78 | 249.60 | 249.60 | 4,973,213 |
| 2026-06-29 | 229.01 | 243.38 | 209.99 | 222.00 | 222.00 | 5,902,278 |
| 2026-06-26 | 225.00 | 235.74 | 220.01 | 230.12 | 230.12 | 3,808,429 |
| 2026-06-25 | 230.00 | 234.04 | 222.00 | 231.46 | 231.46 | 3,799,285 |
| 2026-06-24 | 229.00 | 234.60 | 219.00 | 229.44 | 229.44 | 4,556,311 |
| 2026-06-23 | 250.00 | 250.98 | 226.14 | 229.61 | 229.61 | 5,374,967 |
| 2026-06-22 | 248.00 | 257.92 | 236.33 | 253.80 | 253.80 | 5,264,225 |
| 2026-06-18 | 228.13 | 239.68 | 224.00 | 236.00 | 236.00 | 4,931,691 |
| 2026-06-17 | 231.90 | 238.80 | 221.98 | 232.31 | 232.31 | 5,612,321 |
| 2026-06-16 | 230.00 | 244.88 | 224.89 | 231.80 | 231.80 | 7,752,413 |
| 2026-06-15 | 200.10 | 229.80 | 200.10 | 227.20 | 227.20 | 8,456,059 |
| 2026-06-12 | 193.00 | 211.00 | 182.33 | 191.50 | 191.50 | 7,833,620 |
| 2026-06-11 | 160.00 | 187.00 | 160.00 | 178.00 | 178.00 | 8,572,393 |
| 2026-06-10 | 145.99 | 162.64 | 144.00 | 160.00 | 160.00 | 7,817,121 |
| 2026-06-09 | 134.10 | 150.05 | 131.90 | 147.72 | 147.72 | 5,289,754 |
| 2026-06-08 | 128.10 | 135.38 | 128.00 | 130.00 | 130.00 | 3,844,003 |
| 2026-06-05 | 142.43 | 145.77 | 137.28 | 137.68 | 137.68 | 2,920,302 |
| 2026-06-04 | 135.94 | 149.87 | 135.30 | 146.44 | 146.44 | 5,112,079 |
| 2026-06-03 | 140.00 | 146.89 | 135.57 | 138.50 | 138.50 | 5,031,555 |
| 2026-06-02 | 138.65 | 146.93 | 131.12 | 143.20 | 143.20 | 5,106,767 |
| 2026-06-01 | 148.92 | 153.88 | 135.99 | 138.57 | 138.57 | 4,799,642 |
| 2026-05-29 | 157.00 | 158.06 | 142.88 | 146.00 | 146.00 | 7,153,747 |
| 2026-05-28 | 153.75 | 162.48 | 150.00 | 159.45 | 159.45 | 6,198,075 |
| 2026-05-27 | 167.28 | 168.88 | 151.88 | 153.88 | 153.88 | 5,945,524 |
| 2026-05-26 | 172.00 | 176.70 | 163.50 | 167.20 | 167.20 | 5,891,899 |
| 2026-05-25 | 180.00 | 180.00 | 168.01 | 174.70 | 174.70 | 10,494,417 |
| 2026-05-22 | 139.00 | 165.82 | 139.00 | 165.82 | 165.82 | 6,670,213 |
| 2026-05-21 | 147.01 | 154.00 | 138.18 | 138.18 | 138.18 | 6,748,979 |
| 2026-05-20 | 141.00 | 144.60 | 136.75 | 143.21 | 143.21 | 3,778,726 |
| 2026-05-19 | 143.00 | 143.79 | 134.87 | 142.44 | 142.44 | 4,296,950 |
| 2026-05-18 | 148.66 | 150.66 | 140.88 | 141.90 | 141.90 | 5,173,857 |
| 2026-05-15 | 156.94 | 161.00 | 144.99 | 147.96 | 147.96 | 5,003,995 |
| 2026-05-14 | 163.09 | 165.80 | 155.01 | 158.00 | 158.00 | 3,929,058 |
| 2026-05-13 | 155.00 | 166.99 | 153.58 | 163.48 | 163.48 | 5,031,931 |
| 2026-05-12 | 157.50 | 159.70 | 149.32 | 157.29 | 157.29 | 6,401,079 |
| 2026-05-11 | 163.27 | 167.72 | 152.20 | 158.50 | 158.50 | 5,788,969 |
| 2026-05-08 | 164.00 | 171.88 | 159.01 | 165.10 | 165.10 | 5,396,790 |
| 2026-05-07 | 166.97 | 169.99 | 161.11 | 165.97 | 165.97 | 4,315,473 |
| 2026-05-06 | 148.82 | 176.99 | 148.50 | 166.98 | 166.98 | 8,848,364 |
| 2026-04-30 | 135.19 | 150.53 | 135.19 | 147.52 | 147.52 | 8,105,659 |
| 2026-04-29 | 136.04 | 149.00 | 136.04 | 137.70 | 137.70 | 8,215,912 |
| 2026-04-28 | 142.09 | 148.26 | 134.80 | 141.92 | 141.92 | 8,442,392 |
| 2026-04-27 | 132.00 | 143.16 | 132.00 | 138.72 | 138.72 | 11,028,198 |
| 2026-04-24 | 116.80 | 125.32 | 113.00 | 119.30 | 119.30 | 6,124,004 |
| 2026-04-23 | 125.00 | 125.21 | 115.08 | 117.73 | 117.73 | 7,872,458 |
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.