China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.400	2.400	2.300	2.300	2.052	1,169,902
2022-08-01	2.420	2.430	2.380	2.410	2.150	262,625
2022-07-29	2.410	2.450	2.400	2.420	2.159	527,085
2022-07-28	2.380	2.400	2.360	2.400	2.141	701,245
2022-07-27	2.390	2.400	2.360	2.370	2.114	412,800
2022-07-26	2.380	2.390	2.360	2.390	2.132	612,183
2022-07-25	2.440	2.440	2.390	2.400	2.141	342,150
2022-07-22	2.410	2.500	2.410	2.430	2.167	1,519,140
2022-07-21	2.370	2.400	2.360	2.390	2.132	340,857
2022-07-20	2.380	2.420	2.360	2.370	2.114	336,640
2022-07-19	2.440	2.480	2.360	2.380	2.123	861,991
2022-07-18	2.320	2.460	2.320	2.450	2.185	919,551
2022-07-15	2.500	2.500	2.330	2.340	2.087	1,881,786
2022-07-14	2.400	2.470	2.400	2.470	2.203	2,504,607
2022-07-13	2.230	2.370	2.230	2.350	2.096	2,434,139
2022-07-12	2.220	2.240	2.200	2.200	1.962	328,226
2022-07-11	2.180	2.230	2.160	2.220	1.980	526,710
2022-07-08	2.250	2.290	2.220	2.220	1.980	1,309,469
2022-07-07	2.160	2.250	2.140	2.230	1.989	1,084,701
2022-07-06	2.160	2.160	2.130	2.150	1.918	290,752
2022-07-05	2.190	2.200	2.150	2.160	1.927	224,000
2022-07-04	2.190	2.200	2.170	2.180	1.944	182,500
2022-07-01	2.220	2.230	2.190	2.210	1.971	371,800
2022-06-30	2.230	2.250	2.190	2.220	1.980	481,197
2022-06-29	2.200	2.250	2.200	2.220	1.980	1,206,163
2022-06-28	2.220	2.220	2.180	2.190	1.953	679,492
2022-06-27	2.170	2.270	2.170	2.230	1.989	1,211,999
2022-06-24	2.130	2.160	2.120	2.160	1.927	519,386
2022-06-23	2.090	2.130	2.090	2.130	1.900	233,043
2022-06-22	2.110	2.110	2.070	2.110	1.882	284,899
2022-06-21	2.060	2.110	2.060	2.110	1.882	612,039
2022-06-20	2.080	2.080	2.040	2.070	1.846	248,900
2022-06-17	2.070	2.080	2.030	2.080	1.855	107,666
2022-06-16	2.070	2.080	2.040	2.070	1.846	258,323
2022-06-15	2.030	2.080	2.020	2.070	1.846	370,223
2022-06-14	2.050	2.060	2.020	2.040	1.820	183,174
2022-06-13	2.050	2.050	2.020	2.040	1.820	257,570
2022-06-10	2.070	2.070	2.050	2.060	1.837	195,141
2022-06-09	2.080	2.080	2.050	2.060	1.837	129,109
2022-06-08	2.080	2.080	2.050	2.070	1.846	295,085
2022-06-07	2.080	2.080	2.060	2.070	1.846	315,155
2022-06-06	2.090	2.100	2.060	2.080	1.855	417,335
2022-06-02	2.080	2.100	2.050	2.100	1.873	261,340
2022-06-01	2.050	2.080	2.050	2.080	1.855	192,262
2022-05-31	2.070	2.080	2.030	2.080	1.855	113,244
2022-05-30	2.040	2.080	2.030	2.070	1.846	177,873
2022-05-27	2.030	2.060	2.020	2.050	1.829	110,653
2022-05-26	2.040	2.060	2.010	2.030	1.811	304,571
2022-05-25	2.040	2.040	2.000	2.000	1.784	102,219
2022-05-24	2.040	2.040	2.010	2.020	1.802	76,898
2022-05-23	2.030	2.050	2.000	2.030	1.811	114,953
2022-05-20	2.040	2.060	2.010	2.060	1.783	127,091
2022-05-19	2.000	2.030	1.970	2.030	1.757	135,665
2022-05-18	2.030	2.050	1.990	2.030	1.757	102,950
2022-05-17	2.000	2.050	2.000	2.050	1.774	36,371
2022-05-16	2.040	2.060	2.010	2.040	1.765	112,023
2022-05-13	2.060	2.060	2.030	2.050	1.774	112,400
2022-05-12	2.000	2.060	2.000	2.030	1.757	110,179
2022-05-11	2.050	2.060	2.040	2.060	1.783	108,200
2022-05-10	2.020	2.060	2.000	2.040	1.765	139,270

← NewerPage 18 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.