Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.410	38.560	37.810	38.090	38.090	923,066
2025-07-22	38.530	39.250	38.230	38.310	38.310	1,249,089
2025-07-21	39.110	39.300	38.130	38.730	38.730	1,719,085
2025-07-18	39.370	39.940	38.740	39.130	39.130	1,296,825
2025-07-17	37.780	39.900	37.620	39.370	39.370	2,072,515
2025-07-16	38.570	39.000	37.650	37.860	37.860	1,684,826
2025-07-15	38.800	39.330	38.250	38.570	38.570	1,154,678
2025-07-14	38.500	39.390	38.030	38.930	38.930	1,280,303
2025-07-11	39.030	39.480	37.890	38.700	38.700	2,689,208
2025-07-10	40.200	41.000	39.000	39.300	39.300	2,566,567
2025-07-09	40.440	42.130	39.510	40.340	40.340	3,162,494
2025-07-08	38.690	42.280	38.640	39.930	39.930	3,164,491
2025-07-07	39.600	41.090	38.730	38.870	38.870	2,018,953
2025-07-04	39.000	42.390	39.000	39.660	39.660	2,917,105
2025-07-03	39.020	39.940	38.490	39.000	39.000	2,109,438
2025-07-02	39.800	40.600	38.720	39.290	39.290	2,644,494
2025-07-01	37.650	40.990	37.380	40.100	40.100	3,936,068
2025-06-30	39.160	39.160	37.330	37.870	37.870	3,015,390
2025-06-27	35.900	40.380	35.900	39.140	39.140	4,461,886
2025-06-26	36.490	36.640	35.800	36.110	36.110	1,008,600
2025-06-25	35.670	36.280	35.650	36.040	36.040	1,039,117
2025-06-24	35.500	36.210	35.370	35.510	35.510	936,532
2025-06-23	33.970	35.480	33.970	35.420	35.420	808,959
2025-06-20	35.000	35.640	34.230	34.460	34.460	1,011,725
2025-06-19	35.890	36.200	34.700	35.040	35.040	935,575
2025-06-18	34.830	36.280	34.210	36.120	36.120	1,517,325
2025-06-17	34.850	35.090	34.400	34.630	34.630	436,592
2025-06-16	33.680	35.180	33.680	34.910	34.910	567,996
2025-06-13	34.600	35.170	33.880	34.190	34.190	601,572
2025-06-12	34.860	35.310	34.400	34.700	34.700	862,519
2025-06-11	34.800	35.910	34.350	35.200	35.200	802,421
2025-06-10	35.400	35.430	34.130	34.590	34.590	642,771
2025-06-09	34.380	35.500	34.380	35.390	35.390	956,623
2025-06-06	34.460	35.260	34.000	34.590	34.590	761,876
2025-06-05	33.300	34.280	33.110	34.270	34.270	1,058,392
2025-06-04	32.670	33.460	32.660	33.250	33.250	640,423
2025-06-03	32.130	33.260	32.130	32.670	32.670	391,649
2025-05-30	33.040	33.040	32.350	32.660	32.660	412,746
2025-05-29	32.450	33.100	32.450	32.990	32.990	726,208
2025-05-28	33.000	33.580	32.270	32.410	32.410	534,073
2025-05-27	32.800	33.330	32.800	33.320	33.320	299,821
2025-05-26	32.750	33.330	32.510	33.080	33.080	357,349
2025-05-23	32.990	33.490	32.890	32.910	32.910	436,760
2025-05-22	33.380	33.870	32.890	33.150	33.150	504,239
2025-05-21	33.880	33.910	33.000	33.200	33.200	698,993
2025-05-20	33.800	33.930	33.490	33.880	33.880	473,558
2025-05-19	33.800	34.000	33.200	33.800	33.800	618,757
2025-05-16	33.030	33.950	33.010	33.680	33.680	646,585
2025-05-15	33.740	33.740	33.120	33.340	33.340	390,085
2025-05-14	33.690	34.350	33.030	33.640	33.640	665,068
2025-05-13	34.400	34.430	33.380	33.650	33.650	799,316
2025-05-12	33.500	34.000	33.150	33.700	33.700	704,134
2025-05-09	34.070	34.070	33.320	33.560	33.560	458,487
2025-05-08	34.060	34.060	33.550	33.930	33.930	533,096
2025-05-07	34.510	34.520	33.370	33.640	33.640	558,874
2025-05-06	33.640	34.180	33.270	33.930	33.930	638,023
2025-04-30	31.880	33.440	31.600	33.290	33.290	710,581
2025-04-29	31.090	32.630	30.790	32.010	32.010	896,986
2025-04-28	30.830	31.940	30.260	30.770	30.770	899,149
2025-04-25	29.950	30.170	29.500	29.950	29.950	473,379

← NewerPage 6 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.