China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.780	1.790	1.760	1.780	1.633	217,800
2023-10-27	1.770	1.790	1.750	1.770	1.623	282,944
2023-10-26	1.760	1.780	1.750	1.770	1.623	71,700
2023-10-25	1.790	1.790	1.770	1.780	1.633	104,363
2023-10-24	1.740	1.770	1.730	1.770	1.623	117,396
2023-10-23	1.730	1.740	1.720	1.730	1.587	153,100
2023-10-20	1.740	1.760	1.710	1.750	1.605	390,671
2023-10-19	1.800	1.800	1.750	1.760	1.614	455,275
2023-10-18	1.830	1.830	1.790	1.800	1.651	184,900
2023-10-17	1.840	1.850	1.830	1.850	1.697	126,875
2023-10-16	1.850	1.860	1.810	1.840	1.688	62,289
2023-10-13	1.870	1.880	1.850	1.870	1.715	99,700
2023-10-12	1.890	1.900	1.860	1.880	1.724	166,802
2023-10-11	1.880	1.890	1.870	1.890	1.734	98,248
2023-10-10	1.900	1.900	1.870	1.880	1.724	30,300
2023-10-09	1.890	1.900	1.870	1.890	1.734	130,459
2023-09-28	1.920	1.920	1.900	1.910	1.752	64,500
2023-09-27	1.910	1.920	1.900	1.920	1.761	100,400
2023-09-26	1.890	1.910	1.890	1.910	1.752	24,084
2023-09-25	1.920	1.920	1.870	1.910	1.752	233,497
2023-09-22	1.900	1.920	1.880	1.920	1.761	154,500
2023-09-21	1.920	1.920	1.890	1.920	1.761	143,235
2023-09-20	1.920	1.920	1.900	1.920	1.761	65,707
2023-09-19	1.940	1.940	1.910	1.920	1.761	96,421
2023-09-18	1.930	1.950	1.920	1.940	1.779	106,709
2023-09-15	1.950	1.950	1.930	1.940	1.779	119,411
2023-09-14	1.940	1.960	1.930	1.950	1.789	195,099
2023-09-13	1.950	1.960	1.930	1.950	1.789	110,600
2023-09-12	1.950	1.970	1.920	1.950	1.789	145,758
2023-09-11	1.960	1.960	1.950	1.960	1.798	53,022
2023-09-08	1.940	1.950	1.930	1.940	1.779	65,475
2023-09-07	1.960	1.970	1.950	1.950	1.789	66,379
2023-09-06	1.970	1.970	1.930	1.960	1.798	83,079
2023-09-05	1.970	1.970	1.930	1.970	1.807	92,731
2023-09-04	1.940	1.990	1.940	1.980	1.816	230,986
2023-09-01	1.950	1.950	1.930	1.940	1.779	97,525
2023-08-31	1.980	1.980	1.930	1.930	1.770	200,049
2023-08-30	2.000	2.000	1.980	1.980	1.816	200,422
2023-08-29	2.010	2.010	1.990	2.000	1.834	254,097
2023-08-28	1.990	2.030	1.990	1.990	1.825	663,600
2023-08-25	1.970	1.990	1.960	1.960	1.798	128,700
2023-08-24	1.970	1.980	1.940	1.960	1.798	35,780
2023-08-23	1.960	1.970	1.940	1.960	1.798	77,526
2023-08-22	1.970	1.980	1.940	1.960	1.798	236,490
2023-08-21	2.000	2.000	1.970	1.970	1.807	92,200
2023-08-18	2.020	2.020	1.980	1.990	1.825	74,900
2023-08-17	1.990	2.010	1.980	2.010	1.844	122,866
2023-08-16	2.010	2.010	1.980	2.000	1.834	231,200
2023-08-15	2.020	2.020	2.000	2.010	1.844	66,424
2023-08-14	2.000	2.010	1.990	2.010	1.844	197,423
2023-08-11	2.030	2.030	2.000	2.010	1.844	207,128
2023-08-10	2.040	2.050	2.020	2.040	1.871	87,867
2023-08-09	2.020	2.030	2.010	2.020	1.853	82,900
2023-08-08	2.030	2.040	2.020	2.020	1.853	96,900
2023-08-07	2.060	2.060	2.000	2.030	1.862	324,491
2023-08-04	2.050	2.060	2.030	2.050	1.880	358,024
2023-08-03	2.030	2.050	2.010	2.040	1.871	165,267
2023-08-02	2.060	2.070	2.010	2.020	1.853	377,550
2023-08-01	2.050	2.070	2.040	2.060	1.889	208,546
2023-07-31	2.040	2.070	2.030	2.070	1.899	419,741

← NewerPage 13 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.