China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.370 | 1.380 | 1.320 | 1.360 | 1.360 | 876,964 |
| 2026-10-16 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 566,700 |
| 2026-10-15 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 242,200 |
| 2026-10-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 234,839 |
| 2026-10-13 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 487,445 |
| 2026-10-12 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 409,686 |
| 2026-10-09 | 1.360 | 1.390 | 1.350 | 1.390 | 1.390 | 270,348 |
| 2026-10-08 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 274,800 |
| 2026-09-30 | 1.390 | 1.390 | 1.370 | 1.390 | 1.390 | 259,200 |
| 2026-09-29 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 297,100 |
| 2026-09-28 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 398,666 |
| 2026-09-24 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 136,400 |
| 2026-09-23 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 330,700 |
| 2026-09-22 | 1.400 | 1.410 | 1.370 | 1.390 | 1.390 | 309,150 |
| 2026-09-21 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 140,877 |
| 2026-09-18 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 134,838 |
| 2026-09-17 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 467,452 |
| 2026-09-16 | 1.350 | 1.430 | 1.350 | 1.420 | 1.420 | 2,022,568 |
| 2026-09-15 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 135,316 |
| 2026-09-14 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 304,800 |
| 2026-09-11 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 542,950 |
| 2026-09-10 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 96,491 |
| 2026-09-09 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 148,968 |
| 2026-09-08 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 317,535 |
| 2026-09-07 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 194,700 |
| 2026-09-04 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 362,569 |
| 2026-09-03 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 196,270 |
| 2026-09-02 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 318,235 |
| 2026-09-01 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 374,316 |
| 2026-08-31 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 425,050 |
| 2026-08-28 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 121,400 |
| 2026-08-27 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 189,892 |
| 2026-08-26 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 297,300 |
| 2026-08-25 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 547,800 |
| 2026-08-24 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 152,201 |
| 2026-08-21 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 194,836 |
| 2026-08-20 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 219,500 |
| 2026-08-19 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 288,591 |
| 2026-08-18 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 207,600 |
| 2026-08-17 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 102,650 |
| 2026-08-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 97,900 |
| 2026-08-13 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 72,533 |
| 2026-08-12 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 228,300 |
| 2026-08-11 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 61,819 |
| 2026-08-10 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 393,258 |
| 2026-08-07 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 144,050 |
| 2026-08-06 | 1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 84,100 |
| 2026-08-05 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 290,900 |
| 2026-08-04 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 378,857 |
| 2026-08-03 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 215,500 |
| 2026-07-31 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 182,500 |
| 2026-07-30 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 409,800 |
| 2026-07-29 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,239,300 |
| 2026-07-28 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 98,610 |
| 2026-07-27 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 176,900 |
| 2026-07-24 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 47,714 |
| 2026-07-23 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 484,498 |
| 2026-07-22 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 299,850 |
| 2026-07-21 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 525,250 |
| 2026-07-20 | 1.270 | 1.280 | 1.260 | 1.280 | 1.280 | 322,349 |
Page 1 of 21 · 1,215 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.