FRA, 857 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, 857: DONGGUAN R.COMMERC. H YC1

02 Sep 2025

LAST: 0.4020	CHANGE: 0.01	OPEN: 0.3980	HIGH: 0.4020	ASK: 0.0000	VOLUME: 120
LAST: 0.4020	CHG(%): 1.52	PREV: 0.3960	LOW: 0.3980	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.3980	0.4020	0.3980	0.4020	120
01 Sep 25	0.3960	0.3960	0.3960	0.3960	120
29 Aug 25	0.4040	0.4040	0.3980	0.3980	120
28 Aug 25	0.4080	0.4100	0.4080	0.4080	120
27 Aug 25	0.4080	0.4080	0.4080	0.4080	120
26 Aug 25	0.4060	0.4060	0.4040	0.4040	120
25 Aug 25	0.4040	0.4040	0.4040	0.4040	120
22 Aug 25	0.4080	0.4140	0.4080	0.4140	120
21 Aug 25	0.4120	0.4120	0.4100	0.4120	120
20 Aug 25	0.4080	0.4080	0.4040	0.4040	120

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:	0.40
MA10:	0.41
MA20:	0.41
MA50:	0.40
MA100:	0.39
MA200:	0.41
STO9:	33.33
STO14:	33.33
RSI14:	48.39
WPR14:	-66.67
MTM14:	-0.01
ROC14:	-0.02
ATR:	0.01
Week High:	0.41
Week Low:	0.40
Month High:	0.41
Month Low:	0.40
Year High:	0.57
Year Low:	0.12
Volatility:	28.59

RECENT DIVIDENDS

Date	Amount
03 Jun 2025	$0.03
04 Jun 2024	$0.03
30 May 2023	$0.04
25 May 2022	$0.04