China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.720	1.750	1.720	1.740	1.680	396,500
2025-01-17	1.720	1.730	1.710	1.720	1.660	82,200
2025-01-16	1.730	1.740	1.710	1.730	1.670	309,387
2025-01-15	1.750	1.750	1.710	1.710	1.651	423,500
2025-01-14	1.730	1.780	1.720	1.770	1.709	1,713,440
2025-01-13	1.670	1.740	1.670	1.730	1.670	803,107
2025-01-10	1.690	1.690	1.660	1.680	1.622	127,300
2025-01-09	1.700	1.700	1.680	1.700	1.641	61,097
2025-01-08	1.700	1.710	1.680	1.700	1.641	227,300
2025-01-07	1.700	1.710	1.690	1.710	1.651	89,446
2025-01-06	1.670	1.700	1.670	1.700	1.641	167,202
2025-01-03	1.680	1.710	1.660	1.680	1.622	435,201
2025-01-02	1.700	1.710	1.670	1.670	1.612	220,900
2024-12-31	1.730	1.730	1.680	1.710	1.651	243,700
2024-12-30	1.710	1.730	1.700	1.720	1.660	102,450
2024-12-27	1.720	1.730	1.710	1.730	1.670	179,600
2024-12-26	1.690	1.720	1.680	1.720	1.660	224,143
2024-12-25	1.700	1.700	1.680	1.700	1.641	336,608
2024-12-24	1.710	1.720	1.690	1.720	1.660	204,303
2024-12-23	1.720	1.740	1.690	1.710	1.651	328,950
2024-12-20	1.720	1.750	1.710	1.740	1.680	450,069
2024-12-19	1.700	1.710	1.680	1.710	1.651	103,002
2024-12-18	1.700	1.710	1.690	1.700	1.641	58,700
2024-12-17	1.710	1.710	1.680	1.700	1.641	421,549
2024-12-16	1.720	1.740	1.710	1.720	1.660	275,500
2024-12-13	1.770	1.770	1.720	1.730	1.670	333,000
2024-12-12	1.730	1.780	1.730	1.770	1.709	832,229
2024-12-11	1.710	1.740	1.700	1.740	1.680	140,121
2024-12-10	1.750	1.760	1.710	1.720	1.660	317,500
2024-12-09	1.710	1.730	1.710	1.720	1.660	188,070
2024-12-06	1.690	1.720	1.680	1.710	1.651	244,310
2024-12-05	1.680	1.700	1.670	1.700	1.641	188,336
2024-12-04	1.700	1.710	1.680	1.690	1.631	197,750
2024-12-03	1.710	1.720	1.700	1.700	1.641	142,373
2024-12-02	1.710	1.730	1.710	1.710	1.651	271,951
2024-11-29	1.690	1.710	1.670	1.710	1.651	213,200
2024-11-28	1.680	1.710	1.670	1.700	1.641	351,921
2024-11-27	1.640	1.680	1.640	1.680	1.622	115,146
2024-11-26	1.670	1.670	1.650	1.670	1.612	115,850
2024-11-25	1.620	1.660	1.620	1.660	1.602	270,600
2024-11-22	1.710	1.710	1.630	1.650	1.593	569,800
2024-11-21	1.710	1.730	1.690	1.720	1.660	178,140
2024-11-20	1.720	1.730	1.700	1.730	1.670	242,672
2024-11-19	1.720	1.720	1.690	1.720	1.660	329,777
2024-11-18	1.680	1.730	1.680	1.720	1.660	1,145,831
2024-11-15	1.670	1.690	1.670	1.670	1.612	375,875
2024-11-14	1.760	1.770	1.670	1.670	1.612	1,151,400
2024-11-13	1.760	1.780	1.740	1.760	1.699	215,375
2024-11-12	1.810	1.810	1.740	1.760	1.699	717,600
2024-11-11	1.780	1.800	1.770	1.780	1.718	523,706
2024-11-08	1.810	1.820	1.780	1.780	1.718	502,001
2024-11-07	1.750	1.800	1.750	1.800	1.738	1,069,415
2024-11-06	1.740	1.770	1.720	1.760	1.699	667,958
2024-11-05	1.700	1.750	1.680	1.740	1.680	860,400
2024-11-04	1.700	1.700	1.680	1.700	1.641	382,537
2024-11-01	1.710	1.720	1.690	1.700	1.641	562,216
2024-10-31	1.710	1.730	1.690	1.720	1.660	794,672
2024-10-30	1.710	1.730	1.700	1.700	1.641	702,950
2024-10-29	1.760	1.770	1.720	1.730	1.670	1,345,283
2024-10-28	1.740	1.800	1.710	1.790	1.728	1,887,110

← NewerPage 8 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.