China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.020	2.050	2.020	2.040	1.871	424,200
2023-07-27	2.040	2.040	2.010	2.030	1.862	333,729
2023-07-26	2.040	2.050	2.010	2.030	1.862	359,623
2023-07-25	2.040	2.060	2.030	2.050	1.880	562,762
2023-07-24	2.030	2.030	2.020	2.030	1.862	112,991
2023-07-21	2.040	2.040	2.010	2.030	1.862	274,240
2023-07-20	2.040	2.060	2.020	2.030	1.862	301,100
2023-07-19	2.040	2.060	2.030	2.050	1.880	201,888
2023-07-18	2.000	2.060	1.990	2.040	1.871	467,535
2023-07-17	1.980	2.010	1.980	2.010	1.844	404,161
2023-07-14	2.000	2.000	1.980	1.990	1.825	186,415
2023-07-13	1.990	1.990	1.960	1.990	1.825	144,600
2023-07-12	1.960	2.010	1.960	1.980	1.816	697,996
2023-07-11	1.940	1.970	1.930	1.940	1.779	131,000
2023-07-10	1.960	1.960	1.940	1.940	1.779	160,500
2023-07-07	1.950	1.950	1.920	1.940	1.779	137,299
2023-07-06	1.940	1.950	1.930	1.930	1.770	41,082
2023-07-05	1.960	1.960	1.930	1.930	1.770	40,386
2023-07-04	1.950	1.950	1.940	1.950	1.789	136,658
2023-07-03	1.950	1.960	1.940	1.950	1.789	239,984
2023-06-30	1.910	1.960	1.900	1.940	1.779	299,055
2023-06-29	1.900	1.930	1.900	1.910	1.752	48,789
2023-06-28	1.900	1.910	1.880	1.900	1.743	270,964
2023-06-27	1.880	1.940	1.870	1.910	1.752	149,168
2023-06-26	1.910	1.910	1.880	1.890	1.734	306,590
2023-06-21	1.940	1.940	1.900	1.910	1.752	318,502
2023-06-20	1.940	1.940	1.920	1.930	1.770	88,160
2023-06-19	1.930	1.950	1.920	1.930	1.770	93,664
2023-06-16	1.960	1.960	1.940	1.940	1.779	91,289
2023-06-15	1.960	1.970	1.940	1.940	1.779	163,351
2023-06-14	1.950	1.950	1.940	1.950	1.789	146,100
2023-06-13	1.960	1.960	1.940	1.960	1.798	113,004
2023-06-12	1.960	1.970	1.920	1.960	1.798	161,998
2023-06-09	1.960	1.980	1.960	1.980	1.816	12,500
2023-06-08	1.950	1.980	1.950	1.980	1.816	54,196
2023-06-07	1.970	1.970	1.930	1.970	1.807	252,046
2023-06-06	1.980	1.990	1.960	1.970	1.807	32,833
2023-06-05	1.960	1.980	1.950	1.980	1.816	54,501
2023-06-02	1.950	1.970	1.950	1.970	1.807	78,750
2023-06-01	1.920	1.960	1.920	1.960	1.798	132,000
2023-05-31	1.920	1.970	1.910	1.960	1.798	435,826
2023-05-30	1.920	1.970	1.880	1.950	1.789	429,679
2023-05-29	1.980	1.980	1.930	1.940	1.779	63,685
2023-05-26	1.970	1.970	1.930	1.960	1.798	167,800
2023-05-25	1.920	1.980	1.910	1.950	1.789	806,168
2023-05-24	1.980	1.990	1.860	1.930	1.770	433,897
2023-05-23	2.010	2.010	1.970	1.970	1.807	183,118
2023-05-22	2.000	2.030	2.000	2.000	1.834	71,739
2023-05-19	2.010	2.030	2.000	2.020	1.853	46,101
2023-05-18	2.030	2.030	1.990	2.010	1.844	217,214
2023-05-17	2.040	2.040	2.020	2.020	1.853	53,369
2023-05-16	2.030	2.030	2.020	2.030	1.862	83,200
2023-05-15	2.040	2.050	2.020	2.050	1.880	87,858
2023-05-12	2.030	2.050	2.010	2.050	1.880	171,589
2023-05-11	2.040	2.040	2.020	2.040	1.871	439,773
2023-05-10	2.050	2.060	2.040	2.050	1.880	31,969
2023-05-09	2.050	2.060	2.040	2.060	1.889	104,357
2023-05-08	2.070	2.070	2.030	2.070	1.899	228,030
2023-05-05	2.050	2.060	2.030	2.060	1.889	355,386
2023-05-04	2.050	2.070	2.030	2.060	1.889	503,555

← NewerPage 14 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.