China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.350 | 1.360 | 1.330 | 1.340 | 1.340 | 447,109 |
| 2026-10-21 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 137,365 |
| 2026-10-20 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 359,054 |
| 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 |
Page 1 of 1 · 17 trading days
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.