China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.490	1.520	1.490	1.520	1.467	513,400
2025-04-22	1.500	1.500	1.470	1.500	1.448	419,400
2025-04-21	1.510	1.520	1.500	1.520	1.467	161,650
2025-04-18	1.520	1.520	1.500	1.510	1.458	247,053
2025-04-17	1.510	1.520	1.500	1.520	1.467	242,322
2025-04-16	1.530	1.550	1.500	1.530	1.477	231,478
2025-04-15	1.550	1.560	1.540	1.550	1.496	97,484
2025-04-14	1.560	1.580	1.550	1.560	1.506	109,100
2025-04-11	1.560	1.570	1.540	1.560	1.506	144,900
2025-04-10	1.550	1.580	1.550	1.570	1.516	191,600
2025-04-09	1.500	1.550	1.490	1.540	1.487	286,642
2025-04-08	1.530	1.550	1.500	1.530	1.477	310,300
2025-04-07	1.630	1.630	1.490	1.530	1.477	628,503
2025-04-03	1.660	1.660	1.650	1.660	1.602	137,700
2025-04-02	1.660	1.670	1.650	1.670	1.612	134,561
2025-04-01	1.670	1.670	1.660	1.670	1.612	92,300
2025-03-31	1.660	1.670	1.640	1.660	1.602	306,000
2025-03-28	1.680	1.680	1.660	1.680	1.622	47,866
2025-03-27	1.680	1.680	1.660	1.680	1.622	154,016
2025-03-26	1.660	1.680	1.660	1.680	1.622	24,300
2025-03-25	1.660	1.680	1.660	1.670	1.612	33,500
2025-03-24	1.680	1.690	1.660	1.680	1.622	131,123
2025-03-21	1.680	1.690	1.670	1.680	1.622	213,800
2025-03-20	1.690	1.700	1.680	1.690	1.631	117,828
2025-03-19	1.680	1.700	1.680	1.700	1.641	94,100
2025-03-18	1.690	1.700	1.690	1.700	1.641	116,800
2025-03-17	1.690	1.700	1.680	1.700	1.641	152,122
2025-03-14	1.680	1.710	1.670	1.700	1.641	169,261
2025-03-13	1.680	1.690	1.670	1.670	1.612	62,200
2025-03-12	1.700	1.720	1.680	1.700	1.641	200,742
2025-03-11	1.690	1.700	1.640	1.700	1.641	371,151
2025-03-10	1.690	1.700	1.680	1.690	1.631	129,501
2025-03-07	1.680	1.690	1.680	1.690	1.631	110,849
2025-03-06	1.690	1.700	1.680	1.700	1.641	106,540
2025-03-05	1.680	1.700	1.670	1.700	1.641	102,603
2025-03-04	1.690	1.710	1.680	1.700	1.641	93,300
2025-03-03	1.700	1.710	1.680	1.710	1.651	206,073
2025-02-28	1.690	1.710	1.680	1.710	1.651	230,800
2025-02-27	1.700	1.710	1.680	1.710	1.651	216,329
2025-02-26	1.660	1.710	1.660	1.700	1.641	403,600
2025-02-25	1.650	1.680	1.650	1.670	1.612	75,800
2025-02-24	1.700	1.700	1.670	1.680	1.622	316,530
2025-02-21	1.690	1.710	1.680	1.690	1.631	209,565
2025-02-20	1.720	1.720	1.680	1.710	1.651	133,100
2025-02-19	1.690	1.720	1.680	1.720	1.660	142,386
2025-02-18	1.710	1.730	1.680	1.690	1.631	413,700
2025-02-17	1.720	1.740	1.710	1.720	1.660	242,900
2025-02-14	1.730	1.740	1.710	1.720	1.660	299,600
2025-02-13	1.740	1.750	1.720	1.750	1.689	158,211
2025-02-12	1.740	1.750	1.720	1.720	1.660	222,110
2025-02-11	1.750	1.750	1.730	1.750	1.689	210,900
2025-02-10	1.760	1.760	1.740	1.750	1.689	306,064
2025-02-07	1.750	1.780	1.740	1.760	1.699	430,900
2025-02-06	1.720	1.750	1.700	1.750	1.689	381,198
2025-02-05	1.760	1.760	1.710	1.730	1.670	404,072
2025-01-27	1.750	1.780	1.740	1.750	1.689	329,900
2025-01-24	1.720	1.750	1.720	1.740	1.680	337,677
2025-01-23	1.730	1.750	1.730	1.730	1.670	235,800
2025-01-22	1.750	1.750	1.720	1.730	1.670	159,300
2025-01-21	1.730	1.750	1.710	1.740	1.680	212,775

← NewerPage 7 of 21 · 1,216 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.