China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.240	1.240	1.230	1.240	1.240	98,150
2026-04-17	1.270	1.270	1.230	1.230	1.230	380,682
2026-04-16	1.260	1.270	1.250	1.270	1.270	237,675
2026-04-15	1.270	1.270	1.260	1.270	1.270	243,574
2026-04-14	1.280	1.290	1.270	1.280	1.280	189,350
2026-04-13	1.290	1.300	1.280	1.300	1.300	115,640
2026-04-10	1.270	1.290	1.260	1.290	1.290	224,971
2026-04-09	1.300	1.300	1.260	1.270	1.270	415,454
2026-04-08	1.300	1.320	1.290	1.300	1.300	349,959
2026-04-07	1.300	1.300	1.280	1.290	1.290	145,900
2026-04-03	1.310	1.310	1.290	1.300	1.300	241,329
2026-04-02	1.330	1.330	1.310	1.320	1.320	65,052
2026-04-01	1.320	1.340	1.320	1.340	1.340	102,658
2026-03-31	1.310	1.320	1.310	1.320	1.320	132,696
2026-03-30	1.320	1.320	1.310	1.320	1.320	51,500
2026-03-27	1.310	1.330	1.310	1.330	1.330	190,851
2026-03-26	1.330	1.330	1.310	1.330	1.330	160,207
2026-03-25	1.330	1.340	1.320	1.340	1.340	191,445
2026-03-24	1.300	1.330	1.300	1.330	1.330	299,318
2026-03-23	1.340	1.340	1.290	1.300	1.300	337,600
2026-03-20	1.360	1.360	1.340	1.340	1.340	298,600
2026-03-19	1.360	1.360	1.340	1.360	1.360	283,342
2026-03-18	1.370	1.370	1.350	1.360	1.360	184,300
2026-03-17	1.350	1.370	1.350	1.370	1.370	242,902
2026-03-16	1.360	1.370	1.350	1.370	1.370	151,150
2026-03-13	1.370	1.380	1.350	1.370	1.370	466,547
2026-03-12	1.370	1.380	1.360	1.370	1.370	172,331
2026-03-11	1.370	1.380	1.360	1.380	1.380	71,250
2026-03-10	1.380	1.380	1.370	1.380	1.380	127,927
2026-03-09	1.360	1.380	1.350	1.380	1.380	234,672
2026-03-06	1.360	1.370	1.350	1.370	1.370	172,372
2026-03-05	1.360	1.370	1.360	1.370	1.370	173,434
2026-03-04	1.360	1.370	1.340	1.360	1.360	101,050
2026-03-03	1.370	1.380	1.350	1.370	1.370	277,730
2026-03-02	1.350	1.380	1.340	1.380	1.380	175,715
2026-02-27	1.380	1.380	1.350	1.380	1.380	334,940
2026-02-26	1.390	1.400	1.360	1.390	1.390	435,141
2026-02-25	1.410	1.420	1.380	1.400	1.400	740,496
2026-02-24	1.410	1.420	1.400	1.420	1.420	91,438
2026-02-13	1.440	1.450	1.400	1.410	1.410	1,254,650
2026-02-12	1.430	1.460	1.390	1.460	1.460	1,043,250
2026-02-11	1.390	1.440	1.380	1.430	1.430	823,550
2026-02-10	1.390	1.400	1.370	1.400	1.400	197,979
2026-02-09	1.340	1.400	1.340	1.400	1.400	656,120
2026-02-06	1.370	1.380	1.330	1.380	1.380	718,954
2026-02-05	1.340	1.370	1.330	1.370	1.370	559,927
2026-02-04	1.340	1.370	1.330	1.370	1.370	915,525
2026-02-03	1.330	1.360	1.320	1.350	1.350	1,205,409
2026-02-02	1.450	1.450	1.320	1.330	1.330	1,778,117
2026-01-30	1.480	1.480	1.460	1.470	1.470	90,100
2026-01-29	1.480	1.490	1.470	1.480	1.480	219,800
2026-01-28	1.480	1.490	1.470	1.480	1.480	332,700
2026-01-27	1.480	1.490	1.460	1.470	1.470	428,577
2026-01-26	1.490	1.500	1.470	1.490	1.490	417,050
2026-01-23	1.490	1.500	1.480	1.490	1.490	238,950
2026-01-22	1.490	1.500	1.480	1.500	1.500	217,870
2026-01-21	1.500	1.500	1.470	1.500	1.500	157,586
2026-01-20	1.490	1.500	1.480	1.500	1.500	256,950
2026-01-19	1.510	1.510	1.480	1.510	1.510	310,436
2026-01-16	1.510	1.530	1.500	1.520	1.520	70,738

← NewerPage 3 of 5 · 242 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.