China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.170	2.190	2.140	2.190	1.953	323,861
2022-11-01	2.150	2.180	2.150	2.170	1.936	138,938
2022-10-31	2.140	2.190	2.140	2.160	1.927	228,496
2022-10-28	2.190	2.220	2.150	2.160	1.927	229,325
2022-10-27	2.200	2.200	2.180	2.200	1.962	64,137
2022-10-26	2.180	2.220	2.180	2.190	1.953	152,316
2022-10-25	2.180	2.220	2.140	2.180	1.944	254,200
2022-10-24	2.210	2.210	2.170	2.180	1.944	203,681
2022-10-21	2.200	2.240	2.200	2.230	1.989	83,485
2022-10-20	2.220	2.230	2.180	2.220	1.980	116,000
2022-10-19	2.230	2.260	2.230	2.230	1.989	198,300
2022-10-18	2.250	2.280	2.240	2.250	2.007	87,229
2022-10-17	2.240	2.270	2.230	2.260	2.016	151,957
2022-10-14	2.240	2.270	2.230	2.260	2.016	544,620
2022-10-13	2.220	2.230	2.210	2.220	1.980	159,300
2022-10-12	2.180	2.240	2.160	2.240	1.998	290,800
2022-10-11	2.180	2.180	2.140	2.170	1.936	193,395
2022-10-10	2.190	2.190	2.160	2.180	1.944	307,500
2022-09-30	2.180	2.210	2.180	2.190	1.953	208,572
2022-09-29	2.220	2.220	2.190	2.210	1.971	181,950
2022-09-28	2.210	2.210	2.180	2.190	1.953	116,747
2022-09-27	2.200	2.230	2.170	2.230	1.989	279,090
2022-09-26	2.250	2.270	2.170	2.190	1.953	538,722
2022-09-23	2.280	2.310	2.250	2.290	2.043	289,500
2022-09-22	2.280	2.290	2.260	2.270	2.025	93,470
2022-09-21	2.270	2.290	2.250	2.290	2.043	240,221
2022-09-20	2.280	2.320	2.280	2.300	2.052	147,463
2022-09-19	2.260	2.300	2.240	2.280	2.034	334,265
2022-09-16	2.320	2.340	2.260	2.270	2.025	809,650
2022-09-15	2.380	2.380	2.310	2.350	2.096	532,664
2022-09-14	2.400	2.420	2.370	2.380	2.123	710,677
2022-09-13	2.390	2.450	2.390	2.420	2.159	1,432,645
2022-09-09	2.390	2.410	2.370	2.370	2.114	302,650
2022-09-08	2.390	2.460	2.380	2.390	2.132	614,749
2022-09-07	2.360	2.390	2.360	2.380	2.123	85,500
2022-09-06	2.370	2.380	2.360	2.380	2.123	307,199
2022-09-05	2.380	2.400	2.350	2.380	2.123	371,532
2022-09-02	2.350	2.380	2.340	2.380	2.123	247,800
2022-09-01	2.370	2.390	2.350	2.370	2.114	442,800
2022-08-31	2.440	2.440	2.360	2.380	2.123	845,687
2022-08-30	2.360	2.450	2.360	2.440	2.176	1,439,859
2022-08-29	2.320	2.350	2.320	2.340	2.087	171,000
2022-08-26	2.350	2.360	2.320	2.340	2.087	75,650
2022-08-25	2.340	2.350	2.300	2.330	2.078	169,198
2022-08-24	2.390	2.390	2.320	2.320	2.069	780,965
2022-08-23	2.390	2.400	2.350	2.390	2.132	318,537
2022-08-22	2.400	2.410	2.380	2.390	2.132	227,100
2022-08-19	2.430	2.450	2.390	2.410	2.150	442,900
2022-08-18	2.470	2.480	2.420	2.430	2.167	286,900
2022-08-17	2.500	2.540	2.460	2.480	2.212	563,638
2022-08-16	2.410	2.540	2.400	2.510	2.239	1,601,938
2022-08-15	2.400	2.410	2.390	2.410	2.150	146,950
2022-08-12	2.390	2.420	2.390	2.400	2.141	236,026
2022-08-11	2.350	2.390	2.350	2.390	2.132	281,858
2022-08-10	2.360	2.360	2.340	2.350	2.096	341,113
2022-08-09	2.370	2.380	2.360	2.360	2.105	237,566
2022-08-08	2.350	2.370	2.310	2.370	2.114	205,579
2022-08-05	2.320	2.350	2.300	2.350	2.096	125,848
2022-08-04	2.300	2.340	2.290	2.340	2.087	219,241
2022-08-03	2.340	2.370	2.300	2.310	2.060	265,832

← NewerPage 17 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.