China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.700 | 1.720 | 1.690 | 1.720 | 1.660 | 682,776 |
| 2024-10-24 | 1.710 | 1.710 | 1.680 | 1.690 | 1.631 | 458,300 |
| 2024-10-23 | 1.700 | 1.720 | 1.690 | 1.710 | 1.651 | 620,217 |
| 2024-10-22 | 1.710 | 1.720 | 1.690 | 1.720 | 1.660 | 436,000 |
| 2024-10-21 | 1.690 | 1.710 | 1.680 | 1.710 | 1.651 | 1,120,254 |
| 2024-10-18 | 1.660 | 1.710 | 1.650 | 1.700 | 1.641 | 640,974 |
| 2024-10-17 | 1.680 | 1.690 | 1.660 | 1.670 | 1.612 | 395,000 |
| 2024-10-16 | 1.660 | 1.690 | 1.650 | 1.690 | 1.631 | 408,000 |
| 2024-10-15 | 1.700 | 1.700 | 1.660 | 1.680 | 1.622 | 301,500 |
| 2024-10-14 | 1.680 | 1.700 | 1.660 | 1.700 | 1.641 | 631,250 |
| 2024-10-11 | 1.720 | 1.720 | 1.650 | 1.670 | 1.612 | 926,142 |
| 2024-10-10 | 1.700 | 1.740 | 1.690 | 1.720 | 1.660 | 758,790 |
| 2024-10-09 | 1.760 | 1.760 | 1.680 | 1.690 | 1.631 | 1,498,808 |
| 2024-10-08 | 1.870 | 1.870 | 1.710 | 1.770 | 1.709 | 3,461,591 |
| 2024-09-30 | 1.640 | 1.710 | 1.630 | 1.700 | 1.641 | 1,868,565 |
| 2024-09-27 | 1.590 | 1.620 | 1.570 | 1.600 | 1.545 | 1,467,983 |
| 2024-09-26 | 1.520 | 1.570 | 1.500 | 1.560 | 1.506 | 698,152 |
| 2024-09-25 | 1.500 | 1.540 | 1.490 | 1.500 | 1.448 | 899,600 |
| 2024-09-24 | 1.460 | 1.490 | 1.460 | 1.490 | 1.438 | 512,400 |
| 2024-09-23 | 1.450 | 1.460 | 1.440 | 1.460 | 1.409 | 181,800 |
| 2024-09-20 | 1.450 | 1.460 | 1.450 | 1.450 | 1.400 | 73,200 |
| 2024-09-19 | 1.440 | 1.460 | 1.440 | 1.450 | 1.400 | 306,816 |
| 2024-09-18 | 1.430 | 1.440 | 1.420 | 1.440 | 1.390 | 76,947 |
| 2024-09-13 | 1.430 | 1.440 | 1.420 | 1.440 | 1.390 | 129,401 |
| 2024-09-12 | 1.430 | 1.440 | 1.420 | 1.430 | 1.380 | 171,100 |
| 2024-09-11 | 1.430 | 1.430 | 1.410 | 1.430 | 1.380 | 95,835 |
| 2024-09-10 | 1.430 | 1.440 | 1.420 | 1.430 | 1.380 | 100,695 |
| 2024-09-09 | 1.470 | 1.470 | 1.430 | 1.430 | 1.380 | 139,843 |
| 2024-09-06 | 1.470 | 1.470 | 1.450 | 1.460 | 1.409 | 161,975 |
| 2024-09-05 | 1.470 | 1.480 | 1.460 | 1.470 | 1.419 | 136,852 |
| 2024-09-04 | 1.470 | 1.490 | 1.470 | 1.470 | 1.419 | 176,650 |
| 2024-09-03 | 1.480 | 1.490 | 1.470 | 1.490 | 1.438 | 311,145 |
| 2024-09-02 | 1.520 | 1.520 | 1.470 | 1.490 | 1.438 | 414,586 |
| 2024-08-30 | 1.500 | 1.530 | 1.490 | 1.520 | 1.467 | 427,608 |
| 2024-08-29 | 1.510 | 1.510 | 1.490 | 1.500 | 1.448 | 155,250 |
| 2024-08-28 | 1.510 | 1.520 | 1.500 | 1.500 | 1.448 | 108,400 |
| 2024-08-27 | 1.520 | 1.520 | 1.510 | 1.510 | 1.458 | 48,000 |
| 2024-08-26 | 1.510 | 1.520 | 1.510 | 1.520 | 1.467 | 206,753 |
| 2024-08-23 | 1.510 | 1.520 | 1.510 | 1.520 | 1.467 | 75,250 |
| 2024-08-22 | 1.530 | 1.540 | 1.510 | 1.520 | 1.467 | 283,300 |
| 2024-08-21 | 1.530 | 1.540 | 1.520 | 1.540 | 1.487 | 147,368 |
| 2024-08-20 | 1.550 | 1.550 | 1.520 | 1.540 | 1.487 | 220,000 |
| 2024-08-19 | 1.550 | 1.560 | 1.550 | 1.560 | 1.506 | 28,900 |
| 2024-08-16 | 1.560 | 1.560 | 1.550 | 1.560 | 1.506 | 97,675 |
| 2024-08-15 | 1.540 | 1.570 | 1.530 | 1.560 | 1.506 | 283,420 |
| 2024-08-14 | 1.570 | 1.570 | 1.540 | 1.540 | 1.487 | 396,110 |
| 2024-08-13 | 1.570 | 1.570 | 1.560 | 1.570 | 1.516 | 89,400 |
| 2024-08-12 | 1.580 | 1.580 | 1.560 | 1.570 | 1.516 | 85,700 |
| 2024-08-09 | 1.570 | 1.580 | 1.570 | 1.580 | 1.525 | 168,778 |
| 2024-08-08 | 1.560 | 1.570 | 1.560 | 1.570 | 1.516 | 403,000 |
| 2024-08-07 | 1.570 | 1.580 | 1.560 | 1.580 | 1.525 | 95,400 |
| 2024-08-06 | 1.560 | 1.570 | 1.550 | 1.570 | 1.516 | 261,900 |
| 2024-08-05 | 1.590 | 1.590 | 1.560 | 1.560 | 1.506 | 318,600 |
| 2024-08-02 | 1.580 | 1.590 | 1.570 | 1.590 | 1.535 | 438,204 |
| 2024-08-01 | 1.600 | 1.600 | 1.570 | 1.590 | 1.535 | 287,068 |
| 2024-07-31 | 1.560 | 1.600 | 1.560 | 1.600 | 1.545 | 790,271 |
| 2024-07-30 | 1.570 | 1.580 | 1.560 | 1.580 | 1.525 | 271,200 |
| 2024-07-29 | 1.590 | 1.590 | 1.570 | 1.580 | 1.525 | 60,900 |
| 2024-07-26 | 1.570 | 1.590 | 1.570 | 1.590 | 1.535 | 208,506 |
| 2024-07-25 | 1.550 | 1.580 | 1.550 | 1.580 | 1.525 | 151,424 |
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.