Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	57.010	57.980	56.070	57.000	57.000	1,691,006
2025-10-22	57.260	59.690	56.540	57.700	57.700	2,167,631
2025-10-21	56.500	58.010	55.970	57.220	57.220	1,695,466
2025-10-20	56.000	56.980	55.100	55.890	55.890	1,681,576
2025-10-17	57.390	57.390	54.550	55.350	55.350	2,109,327
2025-10-16	57.160	58.890	56.000	57.070	57.070	1,749,974
2025-10-15	56.550	57.730	55.300	57.270	57.270	2,412,417
2025-10-14	59.620	63.000	56.650	57.000	57.000	3,729,236
2025-10-13	56.970	59.740	56.810	59.480	59.480	2,963,394
2025-10-10	67.270	68.020	60.130	60.550	60.550	5,077,587
2025-10-09	70.850	72.600	66.800	67.270	67.270	4,914,195
2025-09-30	64.680	69.660	64.260	68.500	68.500	5,125,159
2025-09-29	65.000	66.080	63.510	64.150	64.150	2,734,305
2025-09-26	67.210	67.680	63.510	64.300	64.300	3,532,240
2025-09-25	66.220	68.670	65.810	67.000	67.000	4,120,923
2025-09-24	66.300	70.610	64.000	67.700	67.700	5,070,088
2025-09-23	72.980	74.290	63.000	66.170	66.170	6,444,444
2025-09-22	67.000	72.360	66.310	69.500	69.500	4,645,763
2025-09-19	69.000	70.700	66.680	67.210	67.210	3,536,675
2025-09-18	68.220	74.380	66.910	69.190	69.190	6,502,047
2025-09-17	68.500	71.330	67.310	67.690	67.690	4,886,958
2025-09-16	66.530	75.000	66.010	69.300	69.300	6,799,992
2025-09-15	68.450	71.220	65.490	66.510	66.510	4,483,192
2025-09-12	64.200	69.500	62.570	68.220	68.220	6,430,973
2025-09-11	61.400	65.150	60.100	64.500	64.500	5,805,845
2025-09-10	60.380	62.200	59.680	60.640	60.640	3,050,673
2025-09-09	61.510	64.630	59.080	59.650	59.650	3,764,079
2025-09-08	64.000	64.190	60.800	61.900	61.900	3,695,852
2025-09-05	61.000	63.800	60.010	62.800	62.800	3,928,555
2025-09-04	66.950	68.990	59.730	61.000	61.000	5,542,290
2025-09-03	66.270	70.990	66.270	67.910	67.910	5,032,815
2025-09-02	71.950	73.850	66.420	67.170	67.170	5,365,155
2025-09-01	69.600	74.940	69.060	71.850	71.850	6,000,097
2025-08-29	74.010	74.240	68.600	68.910	68.910	6,850,496
2025-08-28	68.990	77.300	67.270	75.860	75.860	9,233,590
2025-08-27	69.950	77.560	67.490	70.570	70.570	8,235,412
2025-08-26	67.800	74.510	67.500	71.000	71.000	7,477,626
2025-08-25	60.100	68.650	60.100	66.990	66.990	7,835,904
2025-08-22	57.000	63.270	57.000	59.650	59.650	6,683,304
2025-08-21	58.330	59.480	56.470	57.500	57.500	3,325,914
2025-08-20	56.580	58.420	54.010	58.020	58.020	3,669,147
2025-08-19	56.880	60.270	56.550	57.870	57.870	5,511,019
2025-08-18	57.030	58.400	55.600	57.600	57.600	5,744,973
2025-08-15	53.300	58.900	53.300	55.830	55.830	6,404,533
2025-08-14	55.480	55.800	53.510	53.600	53.600	4,551,850
2025-08-13	55.200	56.730	53.590	56.160	56.160	6,532,662
2025-08-12	54.310	55.250	52.450	54.220	54.220	4,733,801
2025-08-11	52.490	54.330	52.010	54.010	54.010	3,911,528
2025-08-08	53.200	54.480	52.300	52.330	52.330	5,599,980
2025-08-07	55.000	56.970	52.980	54.690	54.690	6,361,905
2025-08-06	54.810	56.500	53.730	55.860	55.860	5,948,690
2025-08-05	57.470	57.800	54.020	54.260	54.260	4,792,504
2025-08-04	53.330	57.620	52.840	56.070	56.070	7,866,500
2025-08-01	53.000	56.500	52.080	53.810	53.810	8,579,148
2025-07-31	58.000	62.500	55.100	56.780	56.780	12,757,457
2025-07-30	60.170	60.330	53.510	55.600	55.600	12,888,925
2025-07-29	51.880	56.570	50.200	56.570	56.570	9,012,607
2025-07-28	39.380	47.140	39.380	47.140	47.140	7,403,041
2025-07-25	38.450	39.450	38.030	39.280	39.280	1,490,197
2025-07-24	38.110	38.910	38.110	38.520	38.520	948,929

← NewerPage 5 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.