China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.170	2.180	2.150	2.180	1.944	228,502
2023-02-01	2.150	2.170	2.140	2.170	1.936	319,699
2023-01-31	2.160	2.170	2.150	2.160	1.927	97,360
2023-01-30	2.160	2.200	2.130	2.170	1.936	534,166
2023-01-20	2.120	2.150	2.120	2.150	1.918	188,122
2023-01-19	2.150	2.150	2.100	2.130	1.900	267,087
2023-01-18	2.120	2.150	2.110	2.150	1.918	147,337
2023-01-17	2.130	2.130	2.110	2.130	1.900	50,249
2023-01-16	2.100	2.140	2.100	2.130	1.900	223,435
2023-01-13	2.110	2.130	2.080	2.120	1.891	188,818
2023-01-12	2.130	2.140	2.060	2.100	1.873	366,246
2023-01-11	2.130	2.160	2.130	2.140	1.909	368,412
2023-01-10	2.120	2.140	2.100	2.130	1.900	247,143
2023-01-09	2.130	2.160	2.120	2.130	1.900	290,493
2023-01-06	2.150	2.170	2.130	2.140	1.909	379,699
2023-01-05	2.160	2.170	2.130	2.150	1.918	318,951
2023-01-04	2.140	2.190	2.140	2.170	1.936	213,543
2023-01-03	2.140	2.160	2.120	2.150	1.918	227,243
2022-12-30	2.150	2.150	2.120	2.150	1.918	43,500
2022-12-29	2.090	2.150	2.090	2.130	1.900	140,319
2022-12-28	2.130	2.130	2.090	2.120	1.891	38,800
2022-12-27	2.140	2.140	2.120	2.140	1.909	46,400
2022-12-26	2.080	2.130	2.080	2.130	1.900	86,460
2022-12-23	2.120	2.120	2.070	2.100	1.873	88,300
2022-12-22	2.130	2.140	2.100	2.110	1.882	126,979
2022-12-21	2.130	2.130	2.100	2.120	1.891	152,379
2022-12-20	2.140	2.150	2.050	2.140	1.909	345,991
2022-12-19	2.160	2.180	2.130	2.140	1.909	274,260
2022-12-16	2.180	2.180	2.130	2.130	1.900	300,967
2022-12-15	2.190	2.190	2.180	2.190	1.953	23,800
2022-12-14	2.190	2.190	2.160	2.180	1.944	157,800
2022-12-13	2.200	2.200	2.160	2.190	1.953	79,808
2022-12-12	2.180	2.200	2.170	2.190	1.953	185,200
2022-12-09	2.200	2.210	2.180	2.210	1.971	165,154
2022-12-08	2.210	2.230	2.200	2.210	1.971	65,700
2022-12-07	2.210	2.230	2.200	2.230	1.989	141,406
2022-12-06	2.220	2.240	2.200	2.230	1.989	196,365
2022-12-05	2.210	2.240	2.210	2.240	1.998	227,132
2022-12-02	2.210	2.220	2.200	2.220	1.980	80,120
2022-12-01	2.220	2.220	2.190	2.210	1.971	129,897
2022-11-30	2.200	2.210	2.190	2.190	1.953	163,829
2022-11-29	2.150	2.220	2.150	2.220	1.980	319,872
2022-11-28	2.180	2.190	2.130	2.170	1.936	252,674
2022-11-25	2.200	2.200	2.180	2.190	1.953	58,081
2022-11-24	2.180	2.200	2.180	2.180	1.944	80,672
2022-11-23	2.200	2.200	2.170	2.190	1.953	108,828
2022-11-22	2.180	2.220	2.170	2.190	1.953	347,399
2022-11-21	2.180	2.210	2.170	2.180	1.944	168,069
2022-11-18	2.190	2.200	2.180	2.200	1.962	134,467
2022-11-17	2.200	2.210	2.180	2.200	1.962	93,124
2022-11-16	2.210	2.230	2.200	2.220	1.980	189,256
2022-11-15	2.200	2.240	2.200	2.230	1.989	260,386
2022-11-14	2.230	2.250	2.200	2.220	1.980	164,681
2022-11-11	2.230	2.230	2.210	2.220	1.980	170,446
2022-11-10	2.200	2.210	2.190	2.200	1.962	145,447
2022-11-09	2.200	2.230	2.200	2.210	1.971	100,000
2022-11-08	2.230	2.240	2.200	2.220	1.980	248,087
2022-11-07	2.240	2.250	2.220	2.240	1.998	115,628
2022-11-04	2.170	2.240	2.170	2.240	1.998	324,782
2022-11-03	2.160	2.200	2.160	2.190	1.953	109,823

← NewerPage 16 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.