Guangzhou Fangbang Electronics Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.