China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.710	1.730	1.670	1.690	1.550	193,000
2024-01-19	1.720	1.730	1.710	1.730	1.587	149,836
2024-01-18	1.750	1.750	1.710	1.740	1.596	173,092
2024-01-17	1.750	1.760	1.750	1.760	1.614	129,400
2024-01-16	1.760	1.770	1.750	1.770	1.623	149,800
2024-01-15	1.760	1.770	1.740	1.760	1.614	104,600
2024-01-12	1.760	1.780	1.760	1.770	1.623	209,900
2024-01-11	1.750	1.760	1.750	1.760	1.614	109,574
2024-01-10	1.740	1.750	1.730	1.750	1.605	240,752
2024-01-09	1.740	1.790	1.730	1.760	1.614	466,400
2024-01-08	1.730	1.740	1.710	1.740	1.596	311,000
2024-01-05	1.760	1.760	1.730	1.740	1.596	112,900
2024-01-04	1.750	1.770	1.740	1.760	1.614	61,636
2024-01-03	1.750	1.760	1.740	1.760	1.614	145,900
2024-01-02	1.740	1.760	1.730	1.760	1.614	222,161
2023-12-29	1.710	1.750	1.710	1.750	1.605	520,925
2023-12-28	1.670	1.720	1.660	1.720	1.578	318,493
2023-12-27	1.670	1.680	1.640	1.680	1.541	112,877
2023-12-26	1.710	1.710	1.630	1.670	1.532	586,090
2023-12-25	1.700	1.720	1.690	1.700	1.559	217,793
2023-12-22	1.710	1.710	1.690	1.700	1.559	115,300
2023-12-21	1.700	1.710	1.690	1.700	1.559	70,300
2023-12-20	1.700	1.720	1.690	1.700	1.559	133,300
2023-12-19	1.700	1.720	1.700	1.700	1.559	63,050
2023-12-18	1.720	1.720	1.700	1.700	1.559	81,143
2023-12-15	1.700	1.720	1.700	1.720	1.578	75,583
2023-12-14	1.710	1.720	1.710	1.720	1.578	91,929
2023-12-13	1.720	1.730	1.700	1.710	1.568	260,400
2023-12-12	1.720	1.730	1.710	1.730	1.587	86,066
2023-12-11	1.730	1.730	1.700	1.730	1.587	202,952
2023-12-08	1.720	1.740	1.720	1.730	1.587	160,400
2023-12-07	1.720	1.730	1.710	1.730	1.587	185,061
2023-12-06	1.680	1.730	1.660	1.710	1.568	580,436
2023-12-05	1.710	1.710	1.680	1.690	1.550	281,510
2023-12-04	1.730	1.730	1.700	1.710	1.568	156,900
2023-12-01	1.720	1.730	1.710	1.730	1.587	90,563
2023-11-30	1.730	1.730	1.710	1.730	1.587	322,174
2023-11-29	1.730	1.740	1.710	1.730	1.587	211,400
2023-11-28	1.730	1.740	1.720	1.740	1.596	336,800
2023-11-27	1.730	1.750	1.730	1.750	1.605	88,650
2023-11-24	1.740	1.750	1.740	1.750	1.605	142,005
2023-11-23	1.760	1.760	1.730	1.760	1.614	324,500
2023-11-22	1.750	1.770	1.750	1.770	1.623	109,295
2023-11-21	1.770	1.780	1.770	1.770	1.623	145,100
2023-11-20	1.760	1.770	1.750	1.770	1.623	42,256
2023-11-17	1.750	1.760	1.740	1.760	1.614	48,650
2023-11-16	1.760	1.770	1.750	1.750	1.605	231,203
2023-11-15	1.770	1.780	1.750	1.780	1.633	463,056
2023-11-14	1.760	1.780	1.760	1.770	1.623	111,215
2023-11-13	1.780	1.780	1.760	1.760	1.614	113,600
2023-11-10	1.760	1.780	1.760	1.780	1.633	34,551
2023-11-09	1.790	1.790	1.770	1.780	1.633	85,850
2023-11-08	1.780	1.800	1.780	1.790	1.642	90,238
2023-11-07	1.790	1.800	1.770	1.800	1.651	236,100
2023-11-06	1.780	1.800	1.770	1.790	1.642	234,601
2023-11-03	1.760	1.790	1.760	1.790	1.642	156,791
2023-11-02	1.760	1.770	1.750	1.760	1.614	120,900
2023-11-01	1.770	1.770	1.750	1.760	1.614	90,178
2023-10-31	1.790	1.790	1.760	1.770	1.623	124,700
2023-10-30	1.780	1.790	1.760	1.780	1.633	217,800

← NewerPage 12 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.