FRA, DZJ End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DZJ: Country Garden Holdings Company Limited

28 Aug 2025

LAST: 0.0467	CHANGE: 0.00	OPEN: 0.0496	HIGH: 0.0496	ASK: 0.0000	VOLUME: 2K
LAST: 0.0467	CHG(%): 7.71	PREV: 0.0506	LOW: 0.0467	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0496	0.0496	0.0467	0.0467	2K
27 Aug 25	0.0506	0.0506	0.0506	0.0506	598.6K
26 Aug 25	0.0494	0.0494	0.0494	0.0494	598.6K
25 Aug 25	0.0485	0.0500	0.0485	0.0500	598.6K
22 Aug 25	0.0506	0.0506	0.0506	0.0506	149.4K
21 Aug 25	0.0488	0.0488	0.0488	0.0488	149.4K
20 Aug 25	0.0510	0.0510	0.0510	0.0510	149.4K
19 Aug 25	0.0522	0.0522	0.0522	0.0522	149.4K
18 Aug 25	0.0521	0.0521	0.0521	0.0521	149.4K
15 Aug 25	0.0498	0.0498	0.0498	0.0498	149.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.05
MA10:	0.05
MA20:	0.05
MA50:	0.05
MA100:	0.05
MA200:	0.05
STO14:	3.88
RSI14:	46.69
WPR14:	-94.12
MTM14:	-0.01
ROC14:	-0.12
ATR:	0.00
Week High:	0.05
Week Low:	0.05
Month High:	0.06
Month Low:	0.05
Year High:	0.07
Year Low:	0.04
Volatility:	139.44

RECENT DIVIDENDS

Date	Amount
07 Jun 2022	$0.01
14 Sep 2021	$0.03
03 Jun 2021	$0.03
16 Sep 2020	$0.03
02 Jun 2020	$0.04
01 Jun 2020	$0.32
12 Sep 2019	$0.03
21 May 2019	$0.04
12 Sep 2018	$0.02
22 May 2018	$0.03