China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.320 | 3.340 | 3.270 | 3.300 | 3.260 | 2,522,700 |
| 2024-07-23 | 3.350 | 3.390 | 3.320 | 3.320 | 3.280 | 2,105,000 |
| 2024-07-22 | 3.330 | 3.360 | 3.310 | 3.350 | 3.309 | 2,199,400 |
| 2024-07-19 | 3.350 | 3.350 | 3.300 | 3.340 | 3.299 | 2,709,950 |
| 2024-07-18 | 3.370 | 3.380 | 3.300 | 3.360 | 3.319 | 2,602,650 |
| 2024-07-17 | 3.350 | 3.390 | 3.320 | 3.370 | 3.329 | 2,717,883 |
| 2024-07-16 | 3.330 | 3.360 | 3.310 | 3.340 | 3.299 | 2,609,297 |
| 2024-07-15 | 3.420 | 3.420 | 3.330 | 3.350 | 3.309 | 2,349,166 |
| 2024-07-12 | 3.440 | 3.470 | 3.400 | 3.420 | 3.378 | 2,091,250 |
| 2024-07-11 | 3.370 | 3.430 | 3.340 | 3.420 | 3.378 | 4,807,089 |
| 2024-07-10 | 3.350 | 3.380 | 3.280 | 3.290 | 3.250 | 3,492,700 |
| 2024-07-09 | 3.360 | 3.390 | 3.260 | 3.370 | 3.329 | 4,524,856 |
| 2024-07-08 | 3.500 | 3.500 | 3.360 | 3.360 | 3.319 | 2,860,600 |
| 2024-07-05 | 3.450 | 3.490 | 3.420 | 3.480 | 3.438 | 1,940,307 |
| 2024-07-04 | 3.550 | 3.570 | 3.430 | 3.450 | 3.408 | 3,489,900 |
| 2024-07-03 | 3.580 | 3.590 | 3.550 | 3.550 | 3.507 | 2,623,904 |
| 2024-07-02 | 3.550 | 3.590 | 3.530 | 3.580 | 3.536 | 3,370,500 |
| 2024-07-01 | 3.500 | 3.550 | 3.480 | 3.550 | 3.507 | 2,942,345 |
| 2024-06-28 | 3.450 | 3.540 | 3.450 | 3.500 | 3.457 | 2,300,323 |
| 2024-06-27 | 3.510 | 3.530 | 3.460 | 3.470 | 3.428 | 1,998,800 |
| 2024-06-26 | 3.440 | 3.520 | 3.410 | 3.510 | 3.467 | 2,967,640 |
| 2024-06-25 | 3.400 | 3.470 | 3.390 | 3.440 | 3.398 | 2,202,403 |
| 2024-06-24 | 3.480 | 3.500 | 3.360 | 3.390 | 3.349 | 3,696,900 |
| 2024-06-21 | 3.500 | 3.530 | 3.460 | 3.510 | 3.467 | 2,119,250 |
| 2024-06-20 | 3.560 | 3.570 | 3.470 | 3.500 | 3.457 | 3,360,100 |
| 2024-06-19 | 3.580 | 3.610 | 3.550 | 3.560 | 3.517 | 2,849,100 |
| 2024-06-18 | 3.540 | 3.580 | 3.520 | 3.570 | 3.527 | 2,763,246 |
| 2024-06-17 | 3.470 | 3.580 | 3.470 | 3.530 | 3.487 | 3,942,800 |
| 2024-06-14 | 3.530 | 3.570 | 3.500 | 3.560 | 3.517 | 3,310,000 |
| 2024-06-13 | 3.590 | 3.610 | 3.500 | 3.540 | 3.497 | 4,579,800 |
| 2024-06-12 | 3.610 | 3.630 | 3.560 | 3.590 | 3.546 | 4,469,250 |
| 2024-06-11 | 3.660 | 3.660 | 3.570 | 3.610 | 3.566 | 3,705,735 |
| 2024-06-07 | 3.550 | 3.670 | 3.550 | 3.660 | 3.616 | 6,657,743 |
| 2024-06-06 | 3.680 | 3.700 | 3.480 | 3.520 | 3.477 | 8,677,849 |
| 2024-06-05 | 3.800 | 3.800 | 3.670 | 3.680 | 3.635 | 6,078,350 |
| 2024-06-04 | 3.790 | 3.820 | 3.720 | 3.790 | 3.744 | 5,004,403 |
| 2024-06-03 | 3.910 | 3.920 | 3.770 | 3.810 | 3.764 | 6,224,150 |
| 2024-05-31 | 3.860 | 3.940 | 3.860 | 3.910 | 3.862 | 3,882,050 |
| 2024-05-30 | 3.920 | 3.950 | 3.870 | 3.880 | 3.833 | 3,864,500 |
| 2024-05-29 | 3.910 | 3.990 | 3.900 | 3.920 | 3.872 | 2,766,175 |
| 2024-05-28 | 3.990 | 4.010 | 3.920 | 3.920 | 3.872 | 3,853,600 |
| 2024-05-27 | 4.060 | 4.090 | 3.960 | 4.000 | 3.951 | 6,566,311 |
| 2024-05-24 | 4.050 | 4.100 | 4.030 | 4.060 | 4.011 | 4,498,887 |
| 2024-05-23 | 4.130 | 4.150 | 4.040 | 4.040 | 3.991 | 3,716,844 |
| 2024-05-22 | 4.120 | 4.170 | 4.120 | 4.140 | 4.090 | 3,054,561 |
| 2024-05-21 | 4.130 | 4.160 | 4.110 | 4.120 | 4.070 | 4,095,925 |
| 2024-05-20 | 4.140 | 4.220 | 4.120 | 4.130 | 4.080 | 5,391,001 |
| 2024-05-17 | 4.110 | 4.140 | 4.060 | 4.140 | 4.090 | 6,667,733 |
| 2024-05-16 | 4.120 | 4.190 | 4.120 | 4.160 | 4.030 | 6,461,125 |
| 2024-05-15 | 4.150 | 4.190 | 4.110 | 4.120 | 3.992 | 4,010,600 |
| 2024-05-14 | 4.170 | 4.180 | 4.110 | 4.150 | 4.021 | 4,306,850 |
| 2024-05-13 | 4.150 | 4.240 | 4.100 | 4.150 | 4.021 | 6,548,583 |
| 2024-05-10 | 4.140 | 4.170 | 4.100 | 4.150 | 4.021 | 4,059,989 |
| 2024-05-09 | 4.080 | 4.150 | 4.070 | 4.130 | 4.001 | 3,424,938 |
| 2024-05-08 | 4.130 | 4.140 | 4.070 | 4.090 | 3.963 | 3,885,450 |
| 2024-05-07 | 4.130 | 4.180 | 4.110 | 4.140 | 4.011 | 5,524,923 |
| 2024-05-06 | 4.050 | 4.140 | 4.050 | 4.130 | 4.001 | 7,434,611 |
| 2024-04-30 | 4.020 | 4.040 | 3.990 | 4.020 | 3.895 | 4,896,668 |
| 2024-04-29 | 3.920 | 4.030 | 3.900 | 4.020 | 3.895 | 5,840,241 |
| 2024-04-26 | 3.900 | 3.950 | 3.860 | 3.940 | 3.817 | 4,796,773 |
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.