China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.750 | 1.770 | 1.740 | 1.770 | 1.623 | 78,950 |
| 2024-04-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.605 | 56,900 |
| 2024-04-23 | 1.750 | 1.750 | 1.720 | 1.740 | 1.596 | 108,900 |
| 2024-04-22 | 1.750 | 1.750 | 1.740 | 1.750 | 1.605 | 82,600 |
| 2024-04-19 | 1.740 | 1.760 | 1.740 | 1.760 | 1.614 | 97,700 |
| 2024-04-18 | 1.760 | 1.770 | 1.750 | 1.770 | 1.623 | 89,100 |
| 2024-04-17 | 1.740 | 1.750 | 1.740 | 1.750 | 1.605 | 116,000 |
| 2024-04-16 | 1.760 | 1.760 | 1.720 | 1.730 | 1.587 | 237,800 |
| 2024-04-15 | 1.790 | 1.800 | 1.720 | 1.760 | 1.614 | 282,674 |
| 2024-04-12 | 1.800 | 1.820 | 1.800 | 1.800 | 1.651 | 94,859 |
| 2024-04-11 | 1.800 | 1.820 | 1.790 | 1.810 | 1.660 | 208,429 |
| 2024-04-10 | 1.800 | 1.820 | 1.800 | 1.820 | 1.669 | 80,347 |
| 2024-04-09 | 1.810 | 1.820 | 1.800 | 1.810 | 1.660 | 232,200 |
| 2024-04-08 | 1.810 | 1.820 | 1.800 | 1.820 | 1.669 | 171,700 |
| 2024-04-03 | 1.820 | 1.820 | 1.800 | 1.820 | 1.669 | 19,600 |
| 2024-04-02 | 1.860 | 1.860 | 1.800 | 1.810 | 1.660 | 625,071 |
| 2024-04-01 | 1.850 | 1.860 | 1.840 | 1.840 | 1.688 | 266,600 |
| 2024-03-29 | 1.830 | 1.830 | 1.820 | 1.830 | 1.679 | 66,700 |
| 2024-03-28 | 1.810 | 1.830 | 1.810 | 1.830 | 1.679 | 30,900 |
| 2024-03-27 | 1.820 | 1.830 | 1.810 | 1.830 | 1.679 | 191,560 |
| 2024-03-26 | 1.840 | 1.840 | 1.820 | 1.830 | 1.679 | 121,583 |
| 2024-03-25 | 1.840 | 1.840 | 1.830 | 1.830 | 1.679 | 161,321 |
| 2024-03-22 | 1.850 | 1.850 | 1.820 | 1.840 | 1.688 | 168,300 |
| 2024-03-21 | 1.850 | 1.860 | 1.850 | 1.860 | 1.706 | 74,900 |
| 2024-03-20 | 1.850 | 1.870 | 1.840 | 1.860 | 1.706 | 57,800 |
| 2024-03-19 | 1.870 | 1.870 | 1.840 | 1.860 | 1.706 | 66,300 |
| 2024-03-18 | 1.850 | 1.870 | 1.840 | 1.870 | 1.715 | 210,283 |
| 2024-03-15 | 1.840 | 1.860 | 1.840 | 1.860 | 1.706 | 199,400 |
| 2024-03-14 | 1.830 | 1.840 | 1.820 | 1.840 | 1.688 | 74,961 |
| 2024-03-13 | 1.840 | 1.850 | 1.830 | 1.840 | 1.688 | 157,600 |
| 2024-03-12 | 1.840 | 1.850 | 1.820 | 1.850 | 1.697 | 242,683 |
| 2024-03-11 | 1.830 | 1.850 | 1.820 | 1.850 | 1.697 | 172,200 |
| 2024-03-08 | 1.800 | 1.830 | 1.800 | 1.830 | 1.679 | 183,013 |
| 2024-03-07 | 1.790 | 1.810 | 1.780 | 1.800 | 1.651 | 229,200 |
| 2024-03-06 | 1.810 | 1.810 | 1.790 | 1.800 | 1.651 | 87,027 |
| 2024-03-05 | 1.820 | 1.820 | 1.790 | 1.810 | 1.660 | 174,000 |
| 2024-03-04 | 1.820 | 1.830 | 1.810 | 1.820 | 1.669 | 235,000 |
| 2024-03-01 | 1.840 | 1.840 | 1.820 | 1.830 | 1.679 | 199,895 |
| 2024-02-29 | 1.860 | 1.870 | 1.830 | 1.840 | 1.688 | 319,509 |
| 2024-02-28 | 1.870 | 1.900 | 1.830 | 1.860 | 1.706 | 492,309 |
| 2024-02-27 | 1.820 | 1.860 | 1.810 | 1.860 | 1.706 | 376,112 |
| 2024-02-26 | 1.820 | 1.840 | 1.790 | 1.830 | 1.679 | 381,141 |
| 2024-02-23 | 1.810 | 1.810 | 1.790 | 1.800 | 1.651 | 121,923 |
| 2024-02-22 | 1.790 | 1.810 | 1.790 | 1.800 | 1.651 | 250,600 |
| 2024-02-21 | 1.800 | 1.820 | 1.790 | 1.800 | 1.651 | 608,448 |
| 2024-02-20 | 1.790 | 1.800 | 1.770 | 1.800 | 1.651 | 289,251 |
| 2024-02-19 | 1.800 | 1.820 | 1.790 | 1.790 | 1.642 | 333,400 |
| 2024-02-08 | 1.740 | 1.800 | 1.740 | 1.800 | 1.651 | 517,679 |
| 2024-02-07 | 1.730 | 1.750 | 1.720 | 1.740 | 1.596 | 132,000 |
| 2024-02-06 | 1.710 | 1.760 | 1.660 | 1.740 | 1.596 | 138,650 |
| 2024-02-05 | 1.720 | 1.740 | 1.670 | 1.710 | 1.568 | 292,300 |
| 2024-02-02 | 1.740 | 1.750 | 1.710 | 1.740 | 1.596 | 212,784 |
| 2024-02-01 | 1.730 | 1.750 | 1.720 | 1.740 | 1.596 | 67,900 |
| 2024-01-31 | 1.750 | 1.760 | 1.720 | 1.750 | 1.605 | 128,550 |
| 2024-01-30 | 1.750 | 1.770 | 1.740 | 1.750 | 1.605 | 130,800 |
| 2024-01-29 | 1.770 | 1.780 | 1.750 | 1.770 | 1.623 | 226,100 |
| 2024-01-26 | 1.770 | 1.770 | 1.750 | 1.770 | 1.623 | 380,600 |
| 2024-01-25 | 1.730 | 1.760 | 1.730 | 1.760 | 1.614 | 515,110 |
| 2024-01-24 | 1.710 | 1.720 | 1.700 | 1.720 | 1.578 | 221,662 |
| 2024-01-23 | 1.660 | 1.700 | 1.640 | 1.700 | 1.559 | 163,800 |
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.