FRA, 18V 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, 18V: CHINA VANKE CO.LTD H YC 1

28 Aug 2025

LAST: 0.5510	CHANGE: 0.01	OPEN: 0.5510	HIGH: 0.5510	ASK: 0.0000	VOLUME: 500
LAST: 0.5510	CHG(%): 2.24	PREV: 0.5636	LOW: 0.5510	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.5510	0.5510	0.5510	0.5510	500
27 Aug 25	0.5636	0.5636	0.5636	0.5636	500
26 Aug 25	0.5947	0.5947	0.5947	0.5947	500
25 Aug 25	0.5947	0.5947	0.5947	0.5947	500
22 Aug 25	0.5383	0.5400	0.5383	0.5400	500
21 Aug 25	0.5372	0.5372	0.5372	0.5372	500
20 Aug 25	0.5368	0.5368	0.5368	0.5368	500
19 Aug 25	0.5502	0.5502	0.5502	0.5502	500
18 Aug 25	0.5397	0.5550	0.5397	0.5550	500
15 Aug 25	0.5475	0.5475	0.5475	0.5475	82

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:	0.57
MA10:	0.56
MA20:	0.54
MA50:	0.54
MA100:	0.57
MA200:	0.64
STO9:	24.53
STO14:	40.95
RSI14:	58.03
WPR14:	-59.05
MTM14:	0.03
ROC14:	0.06
ATR:	0.01
Week High:	0.59
Week Low:	0.54
Month High:	0.60
Month Low:	0.51
Year High:	1.46
Year Low:	0.42
Volatility:	65.85

RECENT DIVIDENDS

Date	Amount
14 Jul 2023	$0.08
14 Jul 2022	$0.13
13 Jul 2021	$0.16
16 Jul 2020	$0.12
25 Jul 2019	$1.26
17 Jul 2019	$0.13
28 Aug 2018	$0.90
24 Jul 2018	$0.12
24 Jul 2017	$0.10
29 Jun 2016	$0.09