Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.300	30.850	29.400	30.030	30.030	535,022
2025-04-23	30.530	30.740	30.200	30.440	30.440	481,638
2025-04-22	30.390	30.580	30.020	30.190	30.190	497,559
2025-04-21	29.380	30.300	29.290	30.130	30.130	341,427
2025-04-18	30.350	30.350	29.310	29.660	29.660	416,386
2025-04-17	29.710	30.350	29.550	29.620	29.620	570,270
2025-04-16	30.670	30.750	29.500	29.710	29.710	544,857
2025-04-15	30.690	31.000	30.260	30.650	30.650	396,522
2025-04-14	30.800	31.470	30.380	30.600	30.600	559,069
2025-04-11	29.790	30.960	29.660	30.190	30.190	605,068
2025-04-10	30.000	30.630	29.690	29.950	29.950	577,712
2025-04-09	27.470	29.110	26.200	29.060	29.060	836,454
2025-04-08	28.480	29.080	27.560	28.060	28.060	644,944
2025-04-07	31.510	31.510	27.000	27.700	27.700	1,726,327
2025-04-03	34.570	34.760	33.110	33.670	33.670	1,004,291
2025-04-02	34.170	35.080	34.150	34.900	34.900	618,895
2025-04-01	33.810	34.600	33.780	34.260	34.260	388,075
2025-03-31	33.830	33.990	33.280	33.660	33.660	510,048
2025-03-28	34.350	34.830	33.700	33.930	33.930	437,358
2025-03-27	34.180	34.800	33.510	34.390	34.390	489,693
2025-03-26	33.860	34.600	33.790	34.240	34.240	416,512
2025-03-25	34.100	34.540	33.810	33.930	33.930	465,616
2025-03-24	35.090	35.380	33.700	34.380	34.380	922,713
2025-03-21	35.930	35.930	34.880	35.380	35.380	979,785
2025-03-20	36.160	36.330	35.760	35.890	35.890	659,179
2025-03-19	36.860	36.940	35.820	36.250	36.250	1,129,279
2025-03-18	37.300	37.680	36.790	36.920	36.920	814,902
2025-03-17	36.370	36.700	35.910	36.610	36.610	606,033
2025-03-14	35.860	36.600	35.740	36.290	36.290	724,182
2025-03-13	36.380	36.920	35.620	36.190	36.190	1,026,960
2025-03-12	37.190	37.190	36.360	36.500	36.500	835,477
2025-03-11	36.030	37.450	35.740	36.700	36.700	1,297,399
2025-03-10	34.880	38.220	34.760	36.680	36.680	2,346,618
2025-03-07	35.400	35.670	34.670	34.880	34.880	752,272
2025-03-06	35.560	36.100	35.250	35.720	35.720	800,856
2025-03-05	35.050	35.500	34.600	35.400	35.400	553,300
2025-03-04	34.680	35.120	34.480	35.120	35.120	552,597
2025-03-03	34.370	35.480	34.050	34.730	34.730	922,574
2025-02-28	36.260	36.260	34.450	34.610	34.610	1,097,015
2025-02-27	36.680	36.680	35.420	36.260	36.260	1,050,382
2025-02-26	36.400	36.900	36.140	36.280	36.280	1,031,303
2025-02-25	35.550	36.860	35.550	36.430	36.430	990,698
2025-02-24	36.370	36.370	35.440	36.230	36.230	1,414,709
2025-02-21	35.600	36.880	35.190	36.370	36.370	1,564,895
2025-02-20	34.610	35.780	34.390	35.390	35.390	1,033,150
2025-02-19	33.100	34.390	33.100	34.370	34.370	704,992
2025-02-18	34.770	35.070	33.070	33.070	33.070	822,236
2025-02-17	34.620	35.500	34.400	34.860	34.860	690,775
2025-02-14	34.370	35.200	34.030	34.620	34.620	598,376
2025-02-13	35.200	35.200	34.230	34.250	34.250	718,810
2025-02-12	34.700	35.260	34.310	35.250	35.250	855,046
2025-02-11	35.180	35.180	34.200	34.630	34.630	690,563
2025-02-10	34.000	35.200	33.610	34.850	34.850	953,119
2025-02-07	34.000	34.500	33.590	33.950	33.950	974,620
2025-02-06	32.760	33.880	32.570	33.880	33.880	644,506
2025-02-05	33.490	33.490	32.720	32.850	32.850	615,494
2025-01-27	33.940	34.060	32.870	32.870	32.870	524,876
2025-01-24	33.010	34.000	32.860	33.890	33.890	651,726
2025-01-23	34.080	34.440	33.220	33.280	33.280	637,938
2025-01-22	33.910	34.130	33.420	33.930	33.930	439,674

← NewerPage 7 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.