China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.850 | 3.900 | 3.700 | 3.760 | 3.760 | 16,337,932 |
| 2026-10-16 | 3.820 | 3.860 | 3.790 | 3.830 | 3.830 | 10,429,843 |
| 2026-10-15 | 3.830 | 3.870 | 3.770 | 3.790 | 3.790 | 13,306,033 |
| 2026-10-14 | 3.910 | 3.930 | 3.800 | 3.830 | 3.830 | 13,047,687 |
| 2026-10-13 | 3.850 | 3.950 | 3.800 | 3.910 | 3.910 | 13,693,137 |
| 2026-10-12 | 3.890 | 3.910 | 3.840 | 3.890 | 3.890 | 12,113,337 |
| 2026-10-09 | 3.820 | 3.900 | 3.780 | 3.900 | 3.900 | 14,063,877 |
| 2026-10-08 | 3.840 | 3.910 | 3.800 | 3.850 | 3.850 | 11,991,468 |
| 2026-09-30 | 3.880 | 3.900 | 3.780 | 3.860 | 3.860 | 14,903,910 |
| 2026-09-29 | 3.830 | 3.930 | 3.800 | 3.880 | 3.880 | 14,638,078 |
| 2026-09-28 | 3.800 | 3.870 | 3.770 | 3.850 | 3.850 | 20,491,300 |
| 2026-09-24 | 3.790 | 3.850 | 3.770 | 3.790 | 3.790 | 14,744,773 |
| 2026-09-23 | 3.760 | 3.930 | 3.720 | 3.810 | 3.810 | 27,567,049 |
| 2026-09-22 | 3.850 | 3.860 | 3.720 | 3.760 | 3.760 | 20,106,200 |
| 2026-09-21 | 3.750 | 3.800 | 3.680 | 3.780 | 3.780 | 25,153,780 |
| 2026-09-18 | 3.710 | 3.810 | 3.660 | 3.750 | 3.750 | 29,116,498 |
| 2026-09-17 | 3.890 | 3.990 | 3.670 | 3.680 | 3.680 | 49,036,502 |
| 2026-09-16 | 3.510 | 3.820 | 3.490 | 3.820 | 3.820 | 23,134,208 |
| 2026-09-15 | 3.570 | 3.570 | 3.450 | 3.470 | 3.470 | 10,197,499 |
| 2026-09-14 | 3.510 | 3.610 | 3.510 | 3.570 | 3.570 | 9,655,000 |
| 2026-09-11 | 3.590 | 3.600 | 3.500 | 3.540 | 3.540 | 9,376,850 |
| 2026-09-10 | 3.600 | 3.630 | 3.560 | 3.610 | 3.610 | 7,191,751 |
| 2026-09-09 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 8,207,600 |
| 2026-09-08 | 3.590 | 3.660 | 3.580 | 3.650 | 3.650 | 8,114,084 |
| 2026-09-07 | 3.560 | 3.600 | 3.550 | 3.580 | 3.580 | 7,353,155 |
| 2026-09-04 | 3.570 | 3.630 | 3.550 | 3.570 | 3.570 | 10,654,066 |
| 2026-09-03 | 3.600 | 3.630 | 3.530 | 3.550 | 3.550 | 7,566,100 |
| 2026-09-02 | 3.630 | 3.630 | 3.560 | 3.600 | 3.600 | 8,098,603 |
| 2026-09-01 | 3.620 | 3.670 | 3.610 | 3.650 | 3.650 | 7,976,755 |
| 2026-08-31 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 10,930,355 |
| 2026-08-28 | 3.590 | 3.620 | 3.560 | 3.610 | 3.610 | 7,790,849 |
| 2026-08-27 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 8,692,100 |
| 2026-08-26 | 3.600 | 3.630 | 3.570 | 3.610 | 3.610 | 7,590,950 |
| 2026-08-25 | 3.500 | 3.600 | 3.480 | 3.590 | 3.590 | 11,729,800 |
| 2026-08-24 | 3.530 | 3.540 | 3.470 | 3.510 | 3.510 | 7,108,200 |
| 2026-08-21 | 3.530 | 3.550 | 3.470 | 3.550 | 3.550 | 6,858,100 |
| 2026-08-20 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 6,792,640 |
| 2026-08-19 | 3.560 | 3.580 | 3.480 | 3.500 | 3.500 | 8,359,449 |
| 2026-08-18 | 3.550 | 3.600 | 3.540 | 3.580 | 3.580 | 9,902,900 |
| 2026-08-17 | 3.550 | 3.600 | 3.510 | 3.560 | 3.560 | 8,927,442 |
| 2026-08-14 | 3.490 | 3.540 | 3.460 | 3.530 | 3.530 | 8,603,700 |
| 2026-08-13 | 3.550 | 3.560 | 3.480 | 3.500 | 3.500 | 8,204,100 |
| 2026-08-12 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 9,173,324 |
| 2026-08-11 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 6,653,850 |
| 2026-08-10 | 3.410 | 3.530 | 3.400 | 3.530 | 3.530 | 13,119,851 |
| 2026-08-07 | 3.440 | 3.460 | 3.360 | 3.410 | 3.410 | 7,689,400 |
| 2026-08-06 | 3.420 | 3.450 | 3.390 | 3.450 | 3.450 | 6,706,140 |
| 2026-08-05 | 3.440 | 3.460 | 3.390 | 3.430 | 3.430 | 9,107,403 |
| 2026-08-04 | 3.490 | 3.520 | 3.430 | 3.440 | 3.440 | 8,880,050 |
| 2026-08-03 | 3.410 | 3.490 | 3.400 | 3.480 | 3.480 | 10,264,549 |
| 2026-07-31 | 3.350 | 3.420 | 3.340 | 3.410 | 3.410 | 7,722,900 |
| 2026-07-30 | 3.370 | 3.450 | 3.320 | 3.340 | 3.340 | 10,790,000 |
| 2026-07-29 | 3.320 | 3.420 | 3.310 | 3.400 | 3.400 | 10,970,936 |
| 2026-07-28 | 3.270 | 3.340 | 3.260 | 3.320 | 3.320 | 8,583,437 |
| 2026-07-27 | 3.230 | 3.310 | 3.210 | 3.290 | 3.290 | 9,518,000 |
| 2026-07-24 | 3.290 | 3.330 | 3.210 | 3.210 | 3.210 | 7,711,400 |
| 2026-07-23 | 3.200 | 3.350 | 3.190 | 3.330 | 3.330 | 10,786,228 |
| 2026-07-22 | 3.200 | 3.250 | 3.190 | 3.210 | 3.210 | 8,253,950 |
| 2026-07-21 | 3.230 | 3.240 | 3.130 | 3.220 | 3.220 | 15,194,354 |
| 2026-07-20 | 3.270 | 3.370 | 3.190 | 3.230 | 3.230 | 16,772,602 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-28 | 0.0500 CNY |
| 2024-05-17 | 0.0800 CNY |
| 2023-04-03 | 0.0500 CNY |
| 2022-05-23 | 0.0500 CNY |
| 2020-06-04 | 0.0500 CNY |
| 2019-03-11 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.