Guangzhou Fangbang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.660	38.770	36.710	37.810	37.810	2,797,937
2024-10-25	37.280	40.440	37.200	38.970	38.970	3,424,632
2024-10-24	37.760	38.120	37.020	37.540	37.540	1,966,406
2024-10-23	39.490	40.070	37.900	38.120	38.120	3,315,889
2024-10-22	38.570	40.300	37.600	39.660	39.660	4,044,710
2024-10-21	39.000	40.180	37.820	38.570	38.570	6,010,312
2024-10-18	35.000	39.310	34.570	37.500	37.500	4,588,007
2024-10-17	32.800	36.660	32.500	35.280	35.280	4,933,027
2024-10-16	34.180	34.360	32.070	32.510	32.510	2,955,108
2024-10-15	33.950	36.500	33.100	34.710	34.710	3,520,893
2024-10-14	32.900	33.800	31.600	33.700	33.700	2,326,246
2024-10-11	35.840	35.840	32.060	32.520	32.520	2,961,288
2024-10-10	37.010	38.000	35.610	35.840	35.840	2,373,131
2024-10-09	40.000	41.120	37.000	37.010	37.010	3,535,289
2024-10-08	42.800	42.840	37.200	41.100	41.100	4,422,685
2024-09-30	32.280	36.000	31.120	35.700	35.700	3,144,084
2024-09-27	29.020	30.800	29.020	30.290	30.290	1,223,334
2024-09-26	28.400	28.800	28.280	28.740	28.740	1,824,774
2024-09-25	28.560	29.440	28.320	28.530	28.530	957,846
2024-09-24	27.450	28.480	27.300	28.390	28.390	789,750
2024-09-23	27.090	27.870	26.700	27.540	27.540	541,453
2024-09-20	27.330	27.500	26.750	27.090	27.090	439,149
2024-09-19	26.880	27.640	26.610	27.340	27.340	412,684
2024-09-18	27.180	27.460	26.260	26.700	26.700	515,828
2024-09-13	27.980	28.070	27.030	27.040	27.040	520,981
2024-09-12	28.700	28.700	27.880	27.900	27.900	506,012
2024-09-11	28.680	28.750	28.200	28.290	28.290	409,712
2024-09-10	28.050	28.860	27.700	28.770	28.770	595,766
2024-09-09	28.420	28.570	27.900	27.960	27.960	549,064
2024-09-06	29.200	29.360	28.280	28.420	28.420	790,099
2024-09-05	29.800	29.900	29.100	29.160	29.160	873,683
2024-09-04	29.660	29.770	28.660	29.390	29.390	1,409,493
2024-09-03	30.290	30.760	29.700	30.130	30.130	1,068,655
2024-09-02	31.000	31.430	29.650	30.250	30.250	1,631,434
2024-08-30	32.490	34.280	31.070	31.110	31.110	3,143,929
2024-08-29	32.530	33.000	32.080	32.200	32.200	940,029
2024-08-28	32.940	33.500	32.100	32.380	32.380	792,518
2024-08-27	33.080	33.580	32.410	32.650	32.650	608,916
2024-08-26	32.000	34.150	31.900	33.300	33.300	1,018,708
2024-08-23	32.940	32.940	32.000	32.000	32.000	637,582
2024-08-22	32.090	33.930	31.860	32.960	32.960	1,162,572
2024-08-21	32.300	33.310	32.000	32.140	32.140	554,849
2024-08-20	33.800	34.240	32.190	32.320	32.320	1,277,607
2024-08-19	32.490	34.890	31.900	33.370	33.370	2,442,686
2024-08-16	30.400	32.900	30.280	32.180	32.180	1,689,335
2024-08-15	29.760	30.690	29.760	30.080	30.080	548,513
2024-08-14	29.880	30.410	29.650	30.030	30.030	452,707
2024-08-13	29.270	29.880	29.110	29.840	29.840	449,836
2024-08-12	30.290	30.290	29.200	29.270	29.270	597,568
2024-08-09	30.400	30.800	30.090	30.240	30.240	636,617
2024-08-08	30.100	30.550	29.400	29.970	29.970	754,250
2024-08-07	30.800	31.180	30.330	30.370	30.370	516,712
2024-08-06	30.950	30.960	29.660	30.710	30.710	1,083,069
2024-08-05	33.250	33.690	29.630	29.950	29.950	2,831,233
2024-08-02	34.980	35.650	33.690	33.730	33.730	1,827,161
2024-08-01	33.990	36.500	33.990	35.690	35.690	2,709,920
2024-07-31	32.270	34.300	32.100	34.010	34.010	1,570,601
2024-07-30	33.270	33.410	32.100	32.500	32.500	1,002,864
2024-07-29	32.300	33.590	31.850	33.340	33.340	1,411,835
2024-07-26	31.990	33.020	31.620	32.300	32.300	1,166,186

← NewerPage 9 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.