China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.910 | 3.950 | 3.880 | 3.920 | 3.798 | 2,625,494 |
| 2024-04-24 | 3.870 | 3.920 | 3.860 | 3.920 | 3.798 | 3,744,094 |
| 2024-04-23 | 3.870 | 3.880 | 3.840 | 3.860 | 3.740 | 3,024,350 |
| 2024-04-22 | 3.880 | 3.900 | 3.820 | 3.850 | 3.730 | 4,024,101 |
| 2024-04-19 | 3.900 | 3.960 | 3.870 | 3.900 | 3.779 | 4,544,744 |
| 2024-04-18 | 3.940 | 3.970 | 3.910 | 3.920 | 3.798 | 3,857,648 |
| 2024-04-17 | 3.830 | 3.950 | 3.800 | 3.930 | 3.808 | 7,795,642 |
| 2024-04-16 | 3.930 | 3.940 | 3.750 | 3.790 | 3.672 | 8,211,030 |
| 2024-04-15 | 4.030 | 4.060 | 3.890 | 3.950 | 3.827 | 7,303,031 |
| 2024-04-12 | 4.080 | 4.140 | 4.030 | 4.040 | 3.914 | 4,772,309 |
| 2024-04-11 | 4.050 | 4.100 | 3.980 | 4.070 | 3.943 | 4,711,050 |
| 2024-04-10 | 4.140 | 4.140 | 4.020 | 4.050 | 3.924 | 4,651,500 |
| 2024-04-09 | 4.090 | 4.140 | 4.080 | 4.120 | 3.992 | 4,365,649 |
| 2024-04-08 | 4.160 | 4.180 | 4.090 | 4.090 | 3.963 | 6,867,900 |
| 2024-04-03 | 4.170 | 4.190 | 4.130 | 4.180 | 4.050 | 8,267,851 |
| 2024-04-02 | 4.100 | 4.210 | 4.070 | 4.190 | 4.059 | 13,551,432 |
| 2024-04-01 | 4.180 | 4.290 | 4.180 | 4.290 | 4.156 | 8,212,100 |
| 2024-03-29 | 4.080 | 4.170 | 4.080 | 4.170 | 4.040 | 2,098,268 |
| 2024-03-28 | 4.030 | 4.140 | 4.020 | 4.080 | 3.953 | 4,708,000 |
| 2024-03-27 | 4.150 | 4.170 | 4.040 | 4.050 | 3.924 | 4,416,802 |
| 2024-03-26 | 4.140 | 4.160 | 4.080 | 4.150 | 4.021 | 4,409,500 |
| 2024-03-25 | 4.150 | 4.230 | 4.100 | 4.120 | 3.992 | 5,478,828 |
| 2024-03-22 | 4.250 | 4.250 | 4.140 | 4.180 | 4.050 | 5,716,725 |
| 2024-03-21 | 4.220 | 4.280 | 4.190 | 4.250 | 4.118 | 5,109,471 |
| 2024-03-20 | 4.200 | 4.220 | 4.180 | 4.220 | 4.089 | 3,580,435 |
| 2024-03-19 | 4.210 | 4.230 | 4.170 | 4.180 | 4.050 | 4,150,578 |
| 2024-03-18 | 4.150 | 4.220 | 4.140 | 4.210 | 4.079 | 5,403,448 |
| 2024-03-15 | 4.080 | 4.140 | 4.070 | 4.140 | 4.011 | 4,209,850 |
| 2024-03-14 | 4.090 | 4.120 | 4.040 | 4.090 | 3.963 | 4,578,000 |
| 2024-03-13 | 4.130 | 4.150 | 4.070 | 4.090 | 3.963 | 4,491,400 |
| 2024-03-12 | 4.070 | 4.130 | 4.050 | 4.130 | 4.001 | 6,180,674 |
| 2024-03-11 | 4.000 | 4.090 | 3.990 | 4.070 | 3.943 | 6,699,310 |
| 2024-03-08 | 3.980 | 4.000 | 3.930 | 3.980 | 3.856 | 3,462,550 |
| 2024-03-07 | 4.000 | 4.050 | 3.970 | 3.980 | 3.856 | 4,371,725 |
| 2024-03-06 | 3.920 | 4.020 | 3.910 | 3.990 | 3.866 | 4,761,985 |
| 2024-03-05 | 3.990 | 3.990 | 3.930 | 3.940 | 3.817 | 4,751,250 |
| 2024-03-04 | 4.050 | 4.080 | 3.950 | 4.010 | 3.885 | 5,720,500 |
| 2024-03-01 | 4.030 | 4.070 | 4.000 | 4.060 | 3.934 | 5,435,550 |
| 2024-02-29 | 3.890 | 4.030 | 3.880 | 4.030 | 3.904 | 7,980,200 |
| 2024-02-28 | 4.180 | 4.210 | 3.910 | 3.920 | 3.798 | 10,354,011 |
| 2024-02-27 | 4.080 | 4.150 | 4.000 | 4.140 | 4.011 | 5,319,900 |
| 2024-02-26 | 4.070 | 4.120 | 4.040 | 4.080 | 3.953 | 5,947,919 |
| 2024-02-23 | 4.010 | 4.070 | 3.960 | 4.040 | 3.914 | 6,222,942 |
| 2024-02-22 | 3.960 | 4.010 | 3.910 | 3.990 | 3.866 | 5,360,549 |
| 2024-02-21 | 3.950 | 4.040 | 3.890 | 3.970 | 3.846 | 8,346,460 |
| 2024-02-20 | 3.930 | 3.970 | 3.840 | 3.930 | 3.808 | 4,888,736 |
| 2024-02-19 | 3.890 | 3.970 | 3.860 | 3.930 | 3.808 | 8,767,704 |
| 2024-02-08 | 3.570 | 3.890 | 3.560 | 3.860 | 3.740 | 12,931,093 |
| 2024-02-07 | 3.640 | 3.670 | 3.530 | 3.610 | 3.498 | 11,118,491 |
| 2024-02-06 | 3.500 | 3.740 | 3.280 | 3.610 | 3.498 | 13,028,900 |
| 2024-02-05 | 3.800 | 3.850 | 3.510 | 3.510 | 3.401 | 15,221,946 |
| 2024-02-02 | 4.040 | 4.110 | 3.730 | 3.870 | 3.749 | 10,725,650 |
| 2024-02-01 | 4.160 | 4.160 | 3.970 | 4.030 | 3.904 | 8,594,618 |
| 2024-01-31 | 4.280 | 4.340 | 4.130 | 4.150 | 4.021 | 8,479,167 |
| 2024-01-30 | 4.450 | 4.510 | 4.320 | 4.340 | 4.205 | 7,289,534 |
| 2024-01-29 | 4.570 | 4.600 | 4.450 | 4.450 | 4.311 | 7,524,076 |
| 2024-01-26 | 4.510 | 4.590 | 4.480 | 4.560 | 4.418 | 7,669,059 |
| 2024-01-25 | 4.280 | 4.480 | 4.280 | 4.480 | 4.340 | 7,698,407 |
| 2024-01-24 | 4.190 | 4.290 | 4.120 | 4.290 | 4.156 | 9,256,917 |
| 2024-01-23 | 4.160 | 4.200 | 4.000 | 4.140 | 4.011 | 9,949,852 |
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.