China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.590	1.600	1.590	1.600	1.600	322,795
2025-07-21	1.590	1.600	1.590	1.600	1.600	190,508
2025-07-18	1.590	1.590	1.570	1.590	1.590	250,100
2025-07-17	1.580	1.580	1.570	1.580	1.580	352,700
2025-07-16	1.570	1.580	1.560	1.560	1.560	232,600
2025-07-15	1.590	1.590	1.550	1.570	1.570	677,040
2025-07-14	1.610	1.620	1.590	1.610	1.610	246,600
2025-07-11	1.610	1.610	1.600	1.610	1.610	83,527
2025-07-10	1.600	1.610	1.590	1.610	1.610	499,931
2025-07-09	1.590	1.600	1.590	1.600	1.600	495,003
2025-07-08	1.600	1.610	1.570	1.590	1.590	720,491
2025-07-07	1.590	1.600	1.580	1.600	1.600	153,805
2025-07-04	1.600	1.610	1.590	1.610	1.610	125,558
2025-07-03	1.590	1.600	1.590	1.600	1.600	78,531
2025-07-02	1.590	1.610	1.580	1.600	1.600	282,912
2025-07-01	1.620	1.620	1.590	1.600	1.600	152,270
2025-06-30	1.600	1.620	1.580	1.620	1.620	360,213
2025-06-27	1.590	1.600	1.580	1.600	1.600	346,631
2025-06-26	1.570	1.590	1.560	1.590	1.590	172,248
2025-06-25	1.580	1.590	1.570	1.580	1.580	188,320
2025-06-24	1.560	1.580	1.550	1.580	1.580	651,523
2025-06-23	1.510	1.560	1.510	1.560	1.560	270,759
2025-06-20	1.540	1.540	1.510	1.530	1.530	120,168
2025-06-19	1.540	1.560	1.520	1.530	1.530	227,050
2025-06-18	1.550	1.550	1.540	1.550	1.550	76,450
2025-06-17	1.550	1.550	1.540	1.550	1.550	60,400
2025-06-16	1.570	1.570	1.540	1.540	1.540	222,245
2025-06-13	1.560	1.570	1.530	1.570	1.570	187,839
2025-06-12	1.580	1.590	1.550	1.570	1.570	321,600
2025-06-11	1.550	1.580	1.550	1.580	1.580	189,032
2025-06-10	1.580	1.580	1.550	1.570	1.570	141,800
2025-06-09	1.580	1.590	1.560	1.580	1.580	266,300
2025-06-06	1.560	1.570	1.550	1.570	1.570	193,823
2025-06-05	1.560	1.570	1.550	1.560	1.560	166,550
2025-06-04	1.550	1.570	1.550	1.570	1.570	240,264
2025-06-03	1.520	1.570	1.520	1.550	1.550	770,635
2025-05-30	1.530	1.530	1.510	1.520	1.520	91,600
2025-05-29	1.520	1.530	1.510	1.530	1.530	106,477
2025-05-28	1.540	1.540	1.520	1.520	1.520	132,700
2025-05-27	1.540	1.560	1.540	1.560	1.506	54,551
2025-05-26	1.550	1.560	1.540	1.550	1.496	223,106
2025-05-23	1.550	1.550	1.530	1.540	1.487	260,600
2025-05-22	1.550	1.560	1.530	1.550	1.496	175,666
2025-05-21	1.540	1.560	1.540	1.560	1.506	83,535
2025-05-20	1.540	1.560	1.530	1.560	1.506	233,206
2025-05-19	1.530	1.540	1.520	1.540	1.487	135,200
2025-05-16	1.530	1.540	1.520	1.540	1.487	110,500
2025-05-15	1.530	1.540	1.520	1.520	1.467	196,400
2025-05-14	1.540	1.540	1.530	1.540	1.487	118,500
2025-05-13	1.540	1.540	1.530	1.530	1.477	122,800
2025-05-12	1.540	1.540	1.510	1.530	1.477	209,763
2025-05-09	1.530	1.540	1.520	1.540	1.487	102,900
2025-05-08	1.540	1.550	1.530	1.540	1.487	197,100
2025-05-07	1.550	1.550	1.520	1.540	1.487	197,300
2025-05-06	1.530	1.540	1.520	1.530	1.477	119,025
2025-04-30	1.530	1.540	1.510	1.510	1.458	374,591
2025-04-29	1.560	1.570	1.500	1.520	1.467	315,840
2025-04-28	1.590	1.590	1.550	1.560	1.506	230,452
2025-04-25	1.540	1.600	1.540	1.600	1.545	1,130,679
2025-04-24	1.510	1.540	1.510	1.530	1.477	799,842

← NewerPage 6 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.