Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	113.52	127.19	113.37	124.47	124.47	9,641,962
2026-04-21	96.880	112.25	91.760	112.25	112.25	9,459,863
2026-04-20	95.200	99.880	91.510	93.540	93.540	3,883,995
2026-04-17	90.640	98.760	90.360	95.190	95.190	3,489,094
2026-04-16	90.890	92.500	89.840	90.630	90.630	1,884,980
2026-04-15	94.210	94.960	90.400	90.900	90.900	1,760,490
2026-04-14	91.870	95.420	90.890	92.360	92.360	2,533,775
2026-04-13	86.900	91.980	86.720	90.880	90.880	2,153,105
2026-04-10	88.010	89.580	86.720	88.020	88.020	1,760,394
2026-04-09	87.530	89.220	87.010	87.450	87.450	1,653,149
2026-04-08	83.300	89.270	82.990	88.900	88.900	2,413,673
2026-04-07	80.380	83.890	79.810	80.450	80.450	1,317,867
2026-04-03	79.540	81.840	79.400	79.790	79.790	963,765
2026-04-02	85.390	85.390	79.080	79.840	79.840	1,601,917
2026-04-01	82.800	86.300	82.800	84.800	84.800	2,183,143
2026-03-31	82.190	84.300	80.580	81.220	81.220	1,657,052
2026-03-30	81.810	83.920	81.300	83.500	83.500	1,444,446
2026-03-27	78.550	85.800	77.510	82.890	82.890	1,759,844
2026-03-26	82.560	83.460	79.120	79.700	79.700	1,175,975
2026-03-25	82.760	85.900	82.740	82.910	82.910	1,673,577
2026-03-24	80.000	82.670	76.680	82.200	82.200	1,772,667
2026-03-23	83.200	83.990	76.690	77.030	77.030	2,099,558
2026-03-20	87.290	90.020	84.290	84.620	84.620	2,154,293
2026-03-19	86.070	88.130	84.200	86.070	86.070	1,614,805
2026-03-18	88.160	88.580	86.000	87.510	87.510	1,478,979
2026-03-17	95.030	95.800	86.870	86.870	86.870	2,049,896
2026-03-16	94.800	95.980	91.170	93.420	93.420	1,793,410
2026-03-13	99.500	99.500	95.550	96.010	96.010	2,174,785
2026-03-12	98.940	104.99	98.520	101.00	101.00	5,282,280
2026-03-11	91.670	101.00	91.670	95.800	95.800	3,780,482
2026-03-10	88.380	92.180	88.380	91.400	91.400	1,499,711
2026-03-09	88.780	88.780	83.000	86.650	86.650	1,698,617
2026-03-06	88.620	92.500	87.150	89.750	89.750	1,216,248
2026-03-05	91.500	92.000	87.800	89.390	89.390	1,507,264
2026-03-04	90.440	91.820	87.500	88.930	88.930	1,960,740
2026-03-03	96.730	97.880	91.190	91.200	91.200	2,257,388
2026-03-02	96.590	100.98	96.590	97.050	97.050	1,743,405
2026-02-27	103.53	104.50	98.370	99.170	99.170	2,433,528
2026-02-26	101.96	107.05	100.90	105.10	105.10	2,012,722
2026-02-25	99.300	104.00	98.010	101.95	101.95	1,850,808
2026-02-24	94.180	101.80	94.170	99.390	99.390	2,606,276
2026-02-13	96.500	97.680	93.210	93.360	93.360	1,401,087
2026-02-12	97.400	98.780	95.000	96.500	96.500	1,614,572
2026-02-11	90.500	98.580	90.500	96.020	96.020	3,510,324
2026-02-10	91.440	91.780	89.690	90.970	90.970	1,525,488
2026-02-09	85.490	92.290	84.200	91.440	91.440	3,795,563
2026-02-06	86.120	87.460	80.600	84.000	84.000	2,549,469
2026-02-05	87.800	89.990	84.800	85.180	85.180	1,523,799
2026-02-04	85.000	89.410	83.550	89.000	89.000	2,161,567
2026-02-03	86.110	88.500	82.670	86.680	86.680	2,375,813
2026-02-02	88.000	90.340	85.330	85.640	85.640	1,529,708
2026-01-30	85.000	89.130	84.250	88.640	88.640	2,143,105
2026-01-29	91.500	91.770	86.500	86.830	86.830	3,295,480
2026-01-28	92.500	94.550	90.580	91.990	91.990	2,356,519
2026-01-27	88.000	95.530	85.510	93.570	93.570	3,744,818
2026-01-26	91.980	91.980	88.010	88.810	88.810	2,483,128
2026-01-23	95.910	95.910	91.670	92.430	92.430	2,470,029
2026-01-22	90.940	97.100	90.000	95.700	95.700	4,153,964
2026-01-21	87.350	89.260	87.310	88.840	88.840	1,446,360
2026-01-20	91.800	92.380	86.880	88.230	88.230	2,350,726

← NewerPage 3 of 21 · 1,217 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.