China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.050	2.050	2.010	2.050	1.880	212,445
2023-04-27	2.020	2.040	2.020	2.030	1.862	94,296
2023-04-26	2.010	2.040	2.000	2.030	1.862	110,700
2023-04-25	2.020	2.020	1.980	2.010	1.844	303,119
2023-04-24	2.030	2.030	2.000	2.030	1.862	107,100
2023-04-21	2.030	2.040	2.010	2.030	1.862	127,706
2023-04-20	2.040	2.040	2.010	2.030	1.862	181,676
2023-04-19	2.040	2.040	2.010	2.030	1.862	299,002
2023-04-18	2.060	2.060	2.000	2.050	1.880	338,371
2023-04-17	2.060	2.060	2.030	2.060	1.889	315,502
2023-04-14	2.060	2.060	2.020	2.050	1.880	315,300
2023-04-13	2.060	2.070	2.010	2.060	1.889	311,142
2023-04-12	2.060	2.080	2.040	2.070	1.899	154,422
2023-04-11	2.080	2.080	2.050	2.070	1.899	76,993
2023-04-10	2.090	2.090	2.050	2.060	1.889	153,937
2023-04-07	2.070	2.090	2.060	2.080	1.908	265,592
2023-04-06	2.040	2.070	2.040	2.060	1.889	83,560
2023-04-04	2.070	2.070	2.040	2.060	1.889	93,652
2023-04-03	2.060	2.070	2.040	2.060	1.889	197,613
2023-03-31	2.090	2.090	2.060	2.070	1.846	95,401
2023-03-30	2.080	2.080	2.060	2.080	1.855	170,713
2023-03-29	2.080	2.100	2.060	2.090	1.864	217,079
2023-03-28	2.080	2.100	2.070	2.070	1.846	83,190
2023-03-27	2.090	2.090	2.060	2.070	1.846	85,042
2023-03-24	2.100	2.110	2.080	2.080	1.855	168,811
2023-03-23	2.090	2.100	2.090	2.090	1.864	96,779
2023-03-22	2.100	2.110	2.080	2.100	1.873	189,646
2023-03-21	2.090	2.110	2.070	2.100	1.873	121,021
2023-03-20	2.080	2.110	2.080	2.090	1.864	158,673
2023-03-17	2.080	2.120	2.070	2.100	1.873	178,550
2023-03-16	2.070	2.090	2.060	2.070	1.846	98,700
2023-03-15	2.090	2.090	2.060	2.090	1.864	105,194
2023-03-14	2.060	2.080	2.050	2.080	1.855	137,061
2023-03-13	2.100	2.100	2.060	2.070	1.846	219,095
2023-03-10	2.140	2.140	2.050	2.090	1.864	308,676
2023-03-09	2.130	2.150	2.120	2.140	1.909	118,027
2023-03-08	2.140	2.150	2.130	2.140	1.909	137,100
2023-03-07	2.150	2.180	2.120	2.150	1.918	200,597
2023-03-06	2.180	2.180	2.150	2.170	1.936	176,497
2023-03-03	2.180	2.190	2.170	2.180	1.944	121,584
2023-03-02	2.170	2.190	2.170	2.180	1.944	78,007
2023-03-01	2.180	2.200	2.170	2.190	1.953	293,393
2023-02-28	2.170	2.200	2.170	2.190	1.953	530,693
2023-02-27	2.170	2.180	2.160	2.180	1.944	119,852
2023-02-24	2.180	2.180	2.150	2.170	1.936	48,034
2023-02-23	2.160	2.170	2.150	2.170	1.936	81,372
2023-02-22	2.160	2.180	2.150	2.170	1.936	126,800
2023-02-21	2.180	2.190	2.160	2.170	1.936	173,611
2023-02-20	2.170	2.180	2.160	2.180	1.944	94,074
2023-02-17	2.150	2.170	2.140	2.170	1.936	90,849
2023-02-16	2.180	2.180	2.150	2.160	1.927	147,835
2023-02-15	2.170	2.180	2.150	2.170	1.936	143,744
2023-02-14	2.180	2.190	2.170	2.180	1.944	84,114
2023-02-13	2.160	2.190	2.160	2.180	1.944	114,700
2023-02-10	2.180	2.180	2.150	2.180	1.944	221,017
2023-02-09	2.180	2.180	2.170	2.180	1.944	92,794
2023-02-08	2.190	2.190	2.160	2.170	1.936	188,275
2023-02-07	2.170	2.190	2.170	2.180	1.944	212,988
2023-02-06	2.170	2.190	2.160	2.190	1.953	430,829
2023-02-03	2.170	2.170	2.150	2.170	1.936	164,850

← NewerPage 15 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.