China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.280	1.290	1.250	1.270	1.270	208,700
2026-07-16	1.270	1.300	1.270	1.290	1.290	247,900
2026-07-15	1.280	1.290	1.280	1.290	1.290	441,057
2026-07-14	1.270	1.310	1.270	1.280	1.280	762,389
2026-07-13	1.250	1.250	1.240	1.250	1.250	136,550
2026-07-10	1.250	1.270	1.240	1.260	1.260	467,100
2026-07-09	1.250	1.250	1.230	1.240	1.240	445,000
2026-07-08	1.260	1.260	1.250	1.260	1.260	30,500
2026-07-07	1.270	1.280	1.250	1.260	1.260	384,500
2026-07-06	1.260	1.280	1.260	1.270	1.270	149,233
2026-07-03	1.260	1.280	1.260	1.280	1.280	154,800
2026-07-02	1.260	1.270	1.260	1.260	1.260	231,668
2026-07-01	1.240	1.270	1.240	1.260	1.260	624,368
2026-06-30	1.250	1.250	1.240	1.250	1.250	382,200
2026-06-29	1.250	1.250	1.230	1.250	1.250	151,787
2026-06-26	1.280	1.280	1.250	1.250	1.250	634,976
2026-06-25	1.290	1.290	1.280	1.290	1.290	355,350
2026-06-24	1.290	1.300	1.280	1.300	1.300	226,800
2026-06-23	1.300	1.300	1.290	1.300	1.300	192,406
2026-06-22	1.290	1.310	1.280	1.290	1.290	240,953
2026-06-18	1.290	1.300	1.290	1.300	1.300	209,644
2026-06-17	1.290	1.310	1.280	1.310	1.310	484,856
2026-06-16	1.300	1.300	1.290	1.300	1.300	311,600
2026-06-15	1.300	1.310	1.290	1.300	1.300	259,500
2026-06-12	1.270	1.310	1.270	1.300	1.300	853,085
2026-06-11	1.270	1.270	1.250	1.270	1.270	487,927
2026-06-10	1.300	1.310	1.260	1.280	1.280	508,700
2026-06-09	1.290	1.310	1.290	1.300	1.300	394,300
2026-06-08	1.280	1.300	1.270	1.290	1.290	541,800
2026-06-05	1.300	1.310	1.270	1.280	1.280	361,840
2026-06-04	1.300	1.300	1.280	1.300	1.300	292,900
2026-06-03	1.340	1.340	1.290	1.300	1.300	1,252,000
2026-06-02	1.290	1.350	1.280	1.340	1.340	2,062,446
2026-06-01	1.220	1.290	1.220	1.290	1.290	1,794,685
2026-05-29	1.220	1.220	1.200	1.220	1.220	407,750
2026-05-28	1.200	1.220	1.200	1.220	1.220	145,266
2026-05-27	1.200	1.200	1.190	1.200	1.200	163,350
2026-05-26	1.220	1.230	1.200	1.210	1.210	363,999
2026-05-25	1.220	1.240	1.220	1.240	1.240	176,166
2026-05-22	1.200	1.240	1.190	1.240	1.240	241,242
2026-05-21	1.190	1.240	1.190	1.200	1.200	254,698
2026-05-20	1.220	1.220	1.190	1.220	1.220	268,325
2026-05-19	1.210	1.240	1.210	1.230	1.230	207,200
2026-05-18	1.200	1.220	1.180	1.210	1.210	368,395
2026-05-15	1.220	1.220	1.210	1.210	1.210	121,700
2026-05-14	1.230	1.230	1.220	1.230	1.230	363,200
2026-05-13	1.230	1.240	1.220	1.240	1.240	163,080
2026-05-12	1.240	1.260	1.220	1.230	1.230	262,581
2026-05-11	1.230	1.260	1.210	1.250	1.250	530,291
2026-05-08	1.230	1.230	1.210	1.220	1.220	182,400
2026-05-07	1.260	1.260	1.220	1.230	1.230	349,809
2026-05-06	1.270	1.270	1.250	1.260	1.260	143,950
2026-04-30	1.260	1.270	1.250	1.260	1.260	385,560
2026-04-29	1.230	1.250	1.220	1.250	1.250	435,253
2026-04-28	1.210	1.230	1.200	1.230	1.230	549,658
2026-04-27	1.190	1.200	1.170	1.190	1.190	305,856
2026-04-24	1.180	1.200	1.180	1.200	1.200	181,958
2026-04-23	1.180	1.200	1.180	1.200	1.200	263,268
2026-04-22	1.200	1.220	1.180	1.200	1.200	667,632
2026-04-21	1.230	1.240	1.200	1.210	1.210	330,600

← NewerPage 2 of 21 · 1,215 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.