Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 89.470 | 93.880 | 86.520 | 91.190 | 91.190 | 3,634,088 |
| 2026-01-16 | 89.140 | 91.980 | 88.080 | 89.790 | 89.790 | 3,017,158 |
| 2026-01-15 | 90.800 | 93.560 | 86.500 | 89.130 | 89.130 | 3,363,284 |
| 2026-01-14 | 83.910 | 93.600 | 83.740 | 90.000 | 90.000 | 5,252,056 |
| 2026-01-13 | 80.000 | 87.400 | 78.700 | 84.900 | 84.900 | 5,080,677 |
| 2026-01-12 | 80.910 | 83.900 | 78.530 | 81.000 | 81.000 | 4,278,365 |
| 2026-01-09 | 78.700 | 84.880 | 77.670 | 79.720 | 79.720 | 4,585,961 |
| 2026-01-08 | 81.950 | 84.500 | 78.560 | 79.100 | 79.100 | 4,060,686 |
| 2026-01-07 | 73.270 | 82.500 | 72.880 | 82.480 | 82.480 | 6,770,973 |
| 2026-01-06 | 74.000 | 75.990 | 72.510 | 73.270 | 73.270 | 4,680,213 |
| 2026-01-05 | 68.100 | 79.650 | 67.530 | 77.580 | 77.580 | 6,034,201 |
| 2025-12-31 | 69.650 | 70.050 | 68.010 | 68.020 | 68.020 | 1,742,885 |
| 2025-12-30 | 70.400 | 72.400 | 69.190 | 69.790 | 69.790 | 2,021,778 |
| 2025-12-29 | 72.120 | 73.330 | 70.010 | 70.590 | 70.590 | 2,075,940 |
| 2025-12-26 | 71.280 | 73.500 | 70.160 | 72.090 | 72.090 | 2,023,471 |
| 2025-12-25 | 72.230 | 73.190 | 70.000 | 70.850 | 70.850 | 2,004,726 |
| 2025-12-24 | 71.790 | 73.200 | 69.700 | 72.450 | 72.450 | 2,746,302 |
| 2025-12-23 | 69.770 | 71.800 | 69.150 | 70.500 | 70.500 | 2,098,426 |
| 2025-12-22 | 66.540 | 71.210 | 66.180 | 69.560 | 69.560 | 3,234,376 |
| 2025-12-19 | 67.600 | 68.700 | 66.150 | 66.180 | 66.180 | 1,760,750 |
| 2025-12-18 | 69.490 | 70.860 | 67.600 | 68.100 | 68.100 | 1,741,651 |
| 2025-12-17 | 68.240 | 70.800 | 67.030 | 70.550 | 70.550 | 2,974,395 |
| 2025-12-16 | 69.400 | 69.740 | 66.820 | 67.500 | 67.500 | 1,884,438 |
| 2025-12-15 | 69.900 | 71.200 | 67.000 | 69.410 | 69.410 | 3,229,017 |
| 2025-12-12 | 69.740 | 70.800 | 67.660 | 69.560 | 69.560 | 2,860,009 |
| 2025-12-11 | 72.740 | 73.110 | 70.210 | 70.440 | 70.440 | 2,318,697 |
| 2025-12-10 | 72.380 | 73.040 | 69.710 | 72.400 | 72.400 | 2,788,607 |
| 2025-12-09 | 68.910 | 74.490 | 68.000 | 72.570 | 72.570 | 4,519,536 |
| 2025-12-08 | 66.000 | 70.520 | 65.000 | 68.730 | 68.730 | 4,755,265 |
| 2025-12-05 | 63.810 | 65.970 | 62.010 | 64.220 | 64.220 | 3,106,654 |
| 2025-12-04 | 60.090 | 66.500 | 58.880 | 63.810 | 63.810 | 5,181,313 |
| 2025-12-03 | 59.670 | 62.310 | 59.110 | 60.400 | 60.400 | 1,755,832 |
| 2025-12-02 | 60.880 | 62.490 | 59.600 | 60.000 | 60.000 | 1,601,212 |
| 2025-12-01 | 59.500 | 61.680 | 58.580 | 60.880 | 60.880 | 1,954,837 |
| 2025-11-28 | 58.000 | 60.870 | 57.020 | 59.030 | 59.030 | 1,688,842 |
| 2025-11-27 | 59.530 | 60.730 | 57.880 | 58.010 | 58.010 | 1,776,210 |
| 2025-11-26 | 61.410 | 62.440 | 59.650 | 60.000 | 60.000 | 1,925,605 |
| 2025-11-25 | 60.300 | 63.220 | 60.300 | 61.520 | 61.520 | 1,348,527 |
| 2025-11-24 | 59.510 | 62.380 | 58.010 | 60.550 | 60.550 | 1,838,903 |
| 2025-11-21 | 61.000 | 61.780 | 58.150 | 59.520 | 59.520 | 2,022,401 |
| 2025-11-20 | 62.800 | 63.000 | 60.500 | 61.090 | 61.090 | 1,131,416 |
| 2025-11-19 | 63.220 | 64.230 | 60.680 | 62.000 | 62.000 | 2,124,157 |
| 2025-11-18 | 65.600 | 65.820 | 63.280 | 63.700 | 63.700 | 2,159,793 |
| 2025-11-17 | 62.620 | 66.800 | 62.250 | 66.060 | 66.060 | 3,478,624 |
| 2025-11-14 | 63.510 | 64.000 | 61.100 | 62.270 | 62.270 | 2,471,357 |
| 2025-11-13 | 62.080 | 68.800 | 61.490 | 65.300 | 65.300 | 4,174,092 |
| 2025-11-12 | 62.500 | 63.000 | 60.680 | 62.080 | 62.080 | 1,482,993 |
| 2025-11-11 | 62.260 | 64.440 | 61.000 | 62.690 | 62.690 | 2,234,129 |
| 2025-11-10 | 63.230 | 63.230 | 60.410 | 61.960 | 61.960 | 1,568,432 |
| 2025-11-07 | 62.490 | 63.030 | 61.000 | 62.230 | 62.230 | 1,807,549 |
| 2025-11-06 | 61.340 | 63.620 | 60.050 | 62.830 | 62.830 | 2,858,842 |
| 2025-11-05 | 59.000 | 62.300 | 58.010 | 61.300 | 61.300 | 3,404,738 |
| 2025-11-04 | 55.530 | 61.000 | 54.940 | 60.000 | 60.000 | 5,246,065 |
| 2025-11-03 | 57.530 | 58.210 | 53.710 | 55.680 | 55.680 | 3,008,414 |
| 2025-10-31 | 58.990 | 59.780 | 57.700 | 58.010 | 58.010 | 1,823,943 |
| 2025-10-30 | 62.000 | 62.620 | 58.800 | 58.970 | 58.970 | 3,228,341 |
| 2025-10-29 | 61.500 | 64.320 | 61.070 | 62.520 | 62.520 | 3,804,285 |
| 2025-10-28 | 60.000 | 61.660 | 59.550 | 60.630 | 60.630 | 1,950,963 |
| 2025-10-27 | 60.500 | 63.000 | 60.170 | 60.880 | 60.880 | 2,480,039 |
| 2025-10-24 | 57.940 | 60.000 | 56.770 | 59.290 | 59.290 | 1,939,494 |
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.