Guangzhou Fangbang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 102.74 | 105.00 | 98.880 | 99.000 | 99.000 | 2,038,665 |
| 2026-10-20 | 99.440 | 104.49 | 93.100 | 101.20 | 101.20 | 2,143,657 |
| 2026-10-19 | 100.90 | 101.99 | 93.310 | 98.800 | 98.800 | 2,111,548 |
| 2026-10-16 | 108.81 | 109.30 | 100.01 | 102.20 | 102.20 | 2,288,167 |
| 2026-10-15 | 102.00 | 108.85 | 102.00 | 104.11 | 104.11 | 2,341,602 |
| 2026-10-14 | 115.25 | 117.61 | 112.04 | 112.40 | 112.40 | 2,005,722 |
| 2026-10-13 | 108.70 | 116.85 | 103.10 | 115.61 | 115.61 | 2,959,766 |
| 2026-10-12 | 118.00 | 118.28 | 112.02 | 112.88 | 112.88 | 2,182,220 |
| 2026-10-09 | 124.80 | 124.80 | 107.50 | 117.78 | 117.78 | 4,767,059 |
| 2026-10-08 | 133.01 | 141.87 | 124.02 | 126.06 | 126.06 | 2,933,036 |
| 2026-09-30 | 139.20 | 139.20 | 129.60 | 130.56 | 130.56 | 2,399,373 |
| 2026-09-29 | 134.00 | 140.81 | 133.51 | 137.29 | 137.29 | 2,319,193 |
| 2026-09-28 | 150.05 | 150.49 | 132.51 | 136.28 | 136.28 | 3,402,765 |
| 2026-09-24 | 157.54 | 158.68 | 150.03 | 150.05 | 150.05 | 2,898,977 |
| 2026-09-23 | 157.52 | 163.50 | 156.57 | 157.62 | 157.62 | 4,327,072 |
| 2026-09-22 | 158.77 | 163.00 | 155.60 | 156.30 | 156.30 | 4,431,851 |
| 2026-09-21 | 150.00 | 158.88 | 150.00 | 153.70 | 153.70 | 4,813,703 |
| 2026-09-18 | 157.00 | 157.86 | 150.01 | 150.20 | 150.20 | 5,261,010 |
| 2026-09-17 | 156.00 | 159.50 | 152.01 | 154.89 | 154.89 | 5,251,490 |
| 2026-09-16 | 159.16 | 163.84 | 152.58 | 161.50 | 161.50 | 6,265,381 |
| 2026-09-15 | 148.79 | 169.98 | 148.79 | 159.00 | 159.00 | 7,099,326 |
| 2026-09-14 | 145.01 | 150.90 | 140.23 | 146.60 | 146.60 | 5,673,504 |
| 2026-09-11 | 141.73 | 153.50 | 135.00 | 153.00 | 153.00 | 6,917,591 |
| 2026-09-10 | 139.00 | 153.80 | 137.00 | 145.01 | 145.01 | 6,193,642 |
| 2026-09-09 | 147.78 | 148.00 | 139.72 | 142.05 | 142.05 | 4,804,749 |
| 2026-09-08 | 141.05 | 150.00 | 138.50 | 141.36 | 141.36 | 5,789,177 |
| 2026-09-07 | 136.99 | 147.80 | 132.30 | 143.00 | 143.00 | 8,547,951 |
| 2026-09-04 | 130.00 | 137.99 | 128.00 | 132.19 | 132.19 | 7,476,030 |
| 2026-09-03 | 120.24 | 129.40 | 119.18 | 127.05 | 127.05 | 6,228,016 |
| 2026-09-02 | 116.21 | 119.18 | 113.50 | 117.24 | 117.24 | 4,512,112 |
| 2026-09-01 | 133.00 | 133.44 | 117.77 | 119.29 | 119.29 | 5,362,360 |
| 2026-08-31 | 119.31 | 138.13 | 119.31 | 134.13 | 134.13 | 5,697,300 |
| 2026-08-28 | 127.00 | 137.17 | 127.00 | 130.30 | 130.30 | 4,023,803 |
| 2026-08-27 | 123.40 | 131.88 | 118.33 | 129.99 | 129.99 | 4,269,328 |
| 2026-08-26 | 121.99 | 123.90 | 116.11 | 121.06 | 121.06 | 2,767,587 |
| 2026-08-25 | 116.00 | 123.30 | 111.97 | 122.25 | 122.25 | 3,924,980 |
| 2026-08-24 | 130.09 | 130.96 | 113.11 | 118.55 | 118.55 | 5,149,875 |
| 2026-08-21 | 126.48 | 131.50 | 123.12 | 129.88 | 129.88 | 3,519,648 |
| 2026-08-20 | 133.11 | 135.88 | 125.51 | 127.70 | 127.70 | 5,278,950 |
| 2026-08-19 | 142.00 | 143.24 | 127.00 | 128.73 | 128.73 | 4,998,583 |
| 2026-08-18 | 153.00 | 156.00 | 143.28 | 149.64 | 149.64 | 4,786,992 |
| 2026-08-17 | 144.98 | 157.51 | 143.01 | 152.68 | 152.68 | 5,244,728 |
| 2026-08-14 | 141.09 | 145.00 | 137.60 | 144.98 | 144.98 | 4,184,088 |
| 2026-08-13 | 146.70 | 158.00 | 138.52 | 138.88 | 138.88 | 5,954,671 |
| 2026-08-12 | 137.82 | 143.13 | 135.00 | 142.42 | 142.42 | 5,176,215 |
| 2026-08-11 | 139.09 | 143.00 | 134.33 | 136.70 | 136.70 | 5,105,470 |
| 2026-08-10 | 150.00 | 151.20 | 137.00 | 142.30 | 142.30 | 8,030,999 |
| 2026-08-07 | 126.01 | 146.16 | 125.04 | 146.16 | 146.16 | 6,331,520 |
| 2026-08-06 | 116.00 | 125.01 | 115.00 | 121.80 | 121.80 | 4,651,156 |
| 2026-08-05 | 107.00 | 122.00 | 107.00 | 118.80 | 118.80 | 4,901,242 |
| 2026-08-04 | 98.720 | 111.79 | 96.110 | 110.38 | 110.38 | 4,771,634 |
| 2026-08-03 | 100.48 | 105.94 | 95.530 | 98.280 | 98.280 | 4,560,637 |
| 2026-07-31 | 104.90 | 112.08 | 100.03 | 103.27 | 103.27 | 6,628,109 |
| 2026-07-30 | 106.22 | 106.80 | 93.000 | 93.400 | 93.400 | 5,172,958 |
| 2026-07-29 | 104.04 | 109.97 | 98.200 | 105.38 | 105.38 | 4,787,588 |
| 2026-07-28 | 112.75 | 117.69 | 105.07 | 106.16 | 106.16 | 3,935,274 |
| 2026-07-27 | 109.62 | 122.86 | 106.70 | 119.00 | 119.00 | 4,280,833 |
| 2026-07-24 | 114.30 | 115.88 | 107.18 | 107.49 | 107.49 | 3,463,563 |
| 2026-07-23 | 120.13 | 124.58 | 112.00 | 114.33 | 114.33 | 3,280,835 |
| 2026-07-22 | 120.58 | 128.00 | 115.33 | 117.25 | 117.25 | 4,815,926 |
Page 1 of 1 · 60 trading days
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.