China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.990	2.020	1.990	2.020	1.748	409,109
2022-05-06	1.990	2.010	1.950	1.990	1.722	497,923
2022-05-05	2.020	2.030	1.950	2.010	1.740	391,763
2022-04-29	1.990	2.030	1.970	2.020	1.748	183,600
2022-04-28	1.980	2.000	1.950	1.980	1.714	191,368
2022-04-27	2.030	2.030	1.940	2.000	1.731	203,458
2022-04-26	2.030	2.060	1.970	2.000	1.731	327,100
2022-04-25	2.050	2.060	2.030	2.030	1.757	135,100
2022-04-22	2.060	2.100	2.060	2.100	1.817	95,106
2022-04-21	2.100	2.120	2.070	2.080	1.800	160,900
2022-04-20	2.120	2.130	2.100	2.130	1.843	169,250
2022-04-19	2.130	2.140	2.110	2.140	1.852	40,200
2022-04-18	2.120	2.130	2.120	2.120	1.835	119,500
2022-04-15	2.150	2.150	2.100	2.140	1.852	58,311
2022-04-14	2.120	2.160	2.110	2.150	1.861	274,105
2022-04-13	2.100	2.140	2.090	2.100	1.817	105,239
2022-04-12	2.110	2.140	2.080	2.140	1.852	352,154
2022-04-11	2.130	2.160	2.100	2.100	1.817	168,900
2022-04-08	2.130	2.150	2.100	2.140	1.852	139,150
2022-04-07	2.120	2.140	2.110	2.140	1.852	120,511
2022-04-06	2.150	2.160	2.120	2.150	1.861	236,257
2022-04-01	2.150	2.150	2.100	2.140	1.852	224,512
2022-03-31	2.150	2.180	2.100	2.150	1.861	293,100
2022-03-30	2.130	2.180	2.130	2.170	1.878	265,266
2022-03-29	2.150	2.200	2.130	2.180	1.887	243,645
2022-03-28	2.200	2.200	2.150	2.170	1.878	268,100
2022-03-25	2.210	2.250	2.160	2.210	1.913	191,600
2022-03-24	2.240	2.260	2.200	2.240	1.939	128,300
2022-03-23	2.260	2.300	2.250	2.250	1.947	74,992
2022-03-22	2.230	2.270	2.220	2.260	1.956	193,967
2022-03-21	2.300	2.310	2.250	2.260	1.956	505,578
2022-03-18	2.200	2.320	2.170	2.270	1.965	1,572,898
2022-03-17	2.120	2.200	2.090	2.170	1.878	115,150
2022-03-16	2.030	2.120	2.030	2.120	1.835	235,033
2022-03-15	2.170	2.190	2.060	2.060	1.783	271,000
2022-03-14	2.150	2.220	2.150	2.180	1.887	78,024
2022-03-11	2.260	2.260	2.140	2.230	1.930	102,988
2022-03-10	2.230	2.260	2.230	2.240	1.939	30,439
2022-03-09	2.240	2.270	2.210	2.230	1.930	398,380
2022-03-08	2.270	2.300	2.240	2.250	1.947	273,782
2022-03-07	2.310	2.330	2.260	2.280	1.973	167,318
2022-03-04	2.320	2.360	2.320	2.330	2.016	69,200
2022-03-03	2.310	2.360	2.310	2.350	2.034	89,850
2022-03-02	2.320	2.350	2.320	2.330	2.016	38,800
2022-03-01	2.300	2.350	2.300	2.340	2.025	192,121
2022-02-28	2.320	2.360	2.300	2.310	1.999	308,983
2022-02-25	2.360	2.380	2.350	2.370	2.051	175,700
2022-02-24	2.440	2.460	2.320	2.350	2.034	526,239
2022-02-23	2.440	2.470	2.440	2.440	2.112	219,975
2022-02-22	2.470	2.480	2.430	2.450	2.120	289,810
2022-02-21	2.470	2.490	2.460	2.480	2.146	198,498
2022-02-18	2.500	2.500	2.480	2.500	2.164	174,126
2022-02-17	2.470	2.500	2.470	2.500	2.164	138,470
2022-02-16	2.500	2.500	2.460	2.500	2.164	342,170
2022-02-15	2.500	2.500	2.480	2.490	2.155	57,213
2022-02-14	2.540	2.540	2.460	2.490	2.155	214,500
2022-02-11	2.550	2.560	2.510	2.520	2.181	348,112
2022-02-10	2.540	2.560	2.530	2.560	2.215	229,113
2022-02-09	2.510	2.550	2.500	2.530	2.190	232,979
2022-02-08	2.520	2.520	2.510	2.520	2.181	144,358

← NewerPage 19 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.