China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.570	1.570	1.550	1.570	1.516	239,294
2024-07-23	1.580	1.580	1.560	1.570	1.516	373,100
2024-07-22	1.580	1.580	1.570	1.580	1.525	218,000
2024-07-19	1.580	1.580	1.570	1.580	1.525	206,309
2024-07-18	1.570	1.580	1.550	1.580	1.525	212,570
2024-07-17	1.570	1.590	1.560	1.580	1.525	257,004
2024-07-16	1.560	1.570	1.560	1.570	1.516	127,200
2024-07-15	1.590	1.590	1.550	1.570	1.516	443,900
2024-07-12	1.590	1.600	1.560	1.590	1.535	434,876
2024-07-11	1.580	1.610	1.570	1.600	1.545	344,477
2024-07-10	1.580	1.580	1.550	1.570	1.516	248,300
2024-07-09	1.590	1.600	1.570	1.600	1.545	147,901
2024-07-08	1.620	1.620	1.560	1.590	1.535	577,700
2024-07-05	1.630	1.630	1.610	1.630	1.573	115,200
2024-07-04	1.640	1.640	1.620	1.640	1.583	342,850
2024-07-03	1.640	1.650	1.640	1.650	1.593	92,626
2024-07-02	1.650	1.650	1.630	1.640	1.583	180,450
2024-07-01	1.640	1.650	1.630	1.650	1.593	210,266
2024-06-28	1.630	1.650	1.620	1.630	1.573	397,477
2024-06-27	1.630	1.640	1.610	1.630	1.573	466,350
2024-06-26	1.620	1.640	1.610	1.640	1.583	403,138
2024-06-25	1.630	1.650	1.620	1.620	1.564	374,364
2024-06-24	1.660	1.660	1.630	1.640	1.583	126,250
2024-06-21	1.660	1.660	1.640	1.660	1.602	166,000
2024-06-20	1.660	1.660	1.630	1.660	1.602	175,900
2024-06-19	1.650	1.660	1.640	1.660	1.602	195,028
2024-06-18	1.650	1.670	1.640	1.660	1.602	310,448
2024-06-17	1.650	1.650	1.630	1.640	1.583	103,450
2024-06-14	1.640	1.650	1.630	1.630	1.573	261,100
2024-06-13	1.660	1.680	1.650	1.650	1.593	178,634
2024-06-12	1.660	1.670	1.640	1.670	1.612	199,868
2024-06-11	1.650	1.680	1.650	1.680	1.622	68,400
2024-06-07	1.630	1.670	1.630	1.670	1.612	336,892
2024-06-06	1.680	1.680	1.630	1.640	1.583	463,100
2024-06-05	1.680	1.690	1.660	1.680	1.622	275,100
2024-06-04	1.670	1.690	1.660	1.690	1.631	209,150
2024-06-03	1.690	1.700	1.660	1.680	1.622	250,300
2024-05-31	1.670	1.700	1.670	1.700	1.641	248,186
2024-05-30	1.690	1.690	1.660	1.690	1.631	155,150
2024-05-29	1.680	1.700	1.670	1.690	1.631	315,597
2024-05-28	1.690	1.690	1.670	1.680	1.622	98,440
2024-05-27	1.680	1.690	1.650	1.690	1.631	158,211
2024-05-24	1.690	1.690	1.660	1.660	1.602	293,400
2024-05-23	1.690	1.690	1.660	1.690	1.631	442,997
2024-05-22	1.710	1.720	1.680	1.700	1.641	1,162,380
2024-05-21	1.700	1.710	1.680	1.710	1.651	88,600
2024-05-20	1.710	1.720	1.670	1.710	1.651	335,501
2024-05-17	1.730	1.730	1.660	1.710	1.651	380,255
2024-05-16	1.770	1.780	1.760	1.770	1.623	166,325
2024-05-15	1.770	1.790	1.770	1.770	1.623	390,000
2024-05-14	1.770	1.780	1.770	1.780	1.633	164,747
2024-05-13	1.780	1.790	1.750	1.770	1.623	246,400
2024-05-10	1.800	1.800	1.770	1.790	1.642	412,337
2024-05-09	1.780	1.810	1.770	1.800	1.651	424,250
2024-05-08	1.770	1.780	1.770	1.780	1.633	77,250
2024-05-07	1.760	1.790	1.760	1.790	1.642	246,397
2024-05-06	1.750	1.770	1.730	1.770	1.623	290,288
2024-04-30	1.760	1.760	1.720	1.750	1.605	733,516
2024-04-29	1.760	1.770	1.750	1.760	1.614	222,050
2024-04-26	1.760	1.770	1.750	1.760	1.614	148,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.0541 CNY
2024-05-17	0.0882 CNY
2023-04-03	0.0570 CNY
2022-05-23	0.0613 CNY
2020-06-04	0.0548 CNY
2019-03-11	0.2324 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.