China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.610	1.620	1.600	1.620	1.620	143,600
2025-10-21	1.610	1.620	1.600	1.620	1.620	152,682
2025-10-20	1.610	1.620	1.600	1.610	1.610	234,600
2025-10-17	1.610	1.620	1.600	1.620	1.620	1,538,064
2025-10-16	1.600	1.610	1.590	1.600	1.600	786,677
2025-10-15	1.590	1.600	1.580	1.600	1.600	586,584
2025-10-14	1.570	1.590	1.570	1.590	1.590	940,465
2025-10-13	1.580	1.580	1.560	1.580	1.580	561,131
2025-10-10	1.590	1.590	1.580	1.590	1.590	529,049
2025-10-09	1.610	1.610	1.590	1.600	1.600	420,436
2025-09-30	1.610	1.610	1.590	1.600	1.600	162,700
2025-09-29	1.600	1.610	1.580	1.610	1.610	266,674
2025-09-26	1.610	1.620	1.600	1.600	1.600	559,742
2025-09-25	1.620	1.620	1.600	1.620	1.620	271,400
2025-09-24	1.600	1.640	1.600	1.640	1.640	173,900
2025-09-23	1.630	1.630	1.600	1.620	1.620	365,200
2025-09-22	1.630	1.650	1.630	1.630	1.630	210,224
2025-09-19	1.640	1.680	1.640	1.650	1.650	399,827
2025-09-18	1.670	1.670	1.630	1.630	1.630	298,734
2025-09-17	1.670	1.670	1.630	1.660	1.660	596,553
2025-09-16	1.660	1.670	1.650	1.660	1.660	243,011
2025-09-15	1.660	1.670	1.660	1.670	1.670	131,400
2025-09-12	1.660	1.670	1.650	1.670	1.670	331,327
2025-09-11	1.650	1.660	1.640	1.660	1.660	418,039
2025-09-10	1.640	1.660	1.640	1.660	1.660	203,734
2025-09-09	1.670	1.670	1.640	1.640	1.640	353,456
2025-09-08	1.670	1.680	1.650	1.670	1.670	287,036
2025-09-05	1.630	1.660	1.620	1.660	1.660	420,341
2025-09-04	1.640	1.640	1.610	1.630	1.630	743,580
2025-09-03	1.640	1.640	1.630	1.640	1.640	306,389
2025-09-02	1.670	1.670	1.640	1.650	1.650	330,239
2025-09-01	1.670	1.690	1.660	1.680	1.680	359,840
2025-08-29	1.650	1.680	1.650	1.680	1.680	521,365
2025-08-28	1.650	1.660	1.630	1.650	1.650	641,398
2025-08-27	1.660	1.680	1.650	1.650	1.650	567,690
2025-08-26	1.670	1.700	1.650	1.670	1.670	962,500
2025-08-25	1.700	1.700	1.640	1.660	1.660	1,770,248
2025-08-22	1.710	1.720	1.690	1.710	1.710	420,252
2025-08-21	1.720	1.730	1.690	1.720	1.720	1,335,200
2025-08-20	1.660	1.710	1.660	1.700	1.700	2,101,028
2025-08-19	1.640	1.680	1.640	1.660	1.660	984,268
2025-08-18	1.620	1.670	1.610	1.640	1.640	1,874,077
2025-08-15	1.590	1.630	1.590	1.610	1.610	1,083,840
2025-08-14	1.610	1.610	1.590	1.610	1.610	514,032
2025-08-13	1.620	1.620	1.590	1.610	1.610	748,521
2025-08-12	1.600	1.620	1.600	1.620	1.620	453,047
2025-08-11	1.600	1.610	1.590	1.610	1.610	354,345
2025-08-08	1.600	1.600	1.580	1.600	1.600	365,822
2025-08-07	1.600	1.600	1.590	1.600	1.600	311,108
2025-08-06	1.590	1.600	1.590	1.600	1.600	345,915
2025-08-05	1.600	1.600	1.590	1.600	1.600	549,500
2025-08-04	1.580	1.600	1.580	1.600	1.600	137,177
2025-08-01	1.590	1.600	1.580	1.600	1.600	373,920
2025-07-31	1.610	1.610	1.580	1.590	1.590	264,100
2025-07-30	1.590	1.610	1.590	1.600	1.600	264,000
2025-07-29	1.610	1.630	1.590	1.610	1.610	778,734
2025-07-28	1.620	1.630	1.610	1.620	1.620	955,820
2025-07-25	1.610	1.620	1.600	1.620	1.620	70,479
2025-07-24	1.600	1.620	1.600	1.610	1.610	250,663
2025-07-23	1.610	1.620	1.600	1.600	1.600	550,700

← NewerPage 5 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.