China Fangda Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.460	4.460	4.130	4.190	4.059	8,400,086
2024-01-19	4.540	4.550	4.460	4.470	4.331	4,466,800
2024-01-18	4.540	4.550	4.410	4.520	4.379	7,513,849
2024-01-17	4.640	4.650	4.560	4.570	4.428	5,810,635
2024-01-16	4.630	4.670	4.550	4.610	4.466	6,810,700
2024-01-15	4.600	4.640	4.580	4.610	4.466	4,620,400
2024-01-12	4.570	4.660	4.570	4.590	4.447	7,596,850
2024-01-11	4.510	4.580	4.500	4.570	4.428	4,910,400
2024-01-10	4.540	4.560	4.480	4.510	4.370	4,512,142
2024-01-09	4.500	4.560	4.480	4.530	4.389	3,747,350
2024-01-08	4.530	4.540	4.480	4.490	4.350	4,822,300
2024-01-05	4.570	4.590	4.500	4.530	4.389	5,122,900
2024-01-04	4.580	4.580	4.530	4.560	4.418	4,405,392
2024-01-03	4.540	4.580	4.530	4.570	4.428	5,287,850
2024-01-02	4.530	4.580	4.520	4.550	4.408	6,215,354
2023-12-29	4.510	4.540	4.480	4.520	4.379	6,346,350
2023-12-28	4.460	4.510	4.440	4.490	4.350	6,011,620
2023-12-27	4.400	4.470	4.380	4.460	4.321	5,444,387
2023-12-26	4.430	4.480	4.400	4.410	4.273	7,899,196
2023-12-25	4.350	4.450	4.330	4.430	4.292	6,991,525
2023-12-22	4.400	4.430	4.320	4.390	4.253	8,465,057
2023-12-21	4.280	4.360	4.240	4.350	4.214	5,163,725
2023-12-20	4.330	4.360	4.230	4.290	4.156	4,531,870
2023-12-19	4.360	4.370	4.300	4.330	4.195	4,752,300
2023-12-18	4.420	4.440	4.350	4.370	4.234	5,605,717
2023-12-15	4.460	4.480	4.430	4.440	4.302	3,650,591
2023-12-14	4.450	4.470	4.430	4.430	4.292	3,514,761
2023-12-13	4.450	4.480	4.420	4.420	4.282	3,358,783
2023-12-12	4.400	4.460	4.390	4.460	4.321	4,744,123
2023-12-11	4.370	4.430	4.320	4.420	4.282	5,520,693
2023-12-08	4.500	4.510	4.380	4.390	4.253	8,367,966
2023-12-07	4.550	4.550	4.480	4.510	4.370	3,690,700
2023-12-06	4.490	4.540	4.470	4.510	4.370	4,082,400
2023-12-05	4.560	4.560	4.480	4.490	4.350	5,877,400
2023-12-04	4.550	4.570	4.530	4.570	4.428	4,154,672
2023-12-01	4.520	4.550	4.490	4.550	4.408	4,502,499
2023-11-30	4.560	4.570	4.480	4.510	4.370	5,495,629
2023-11-29	4.620	4.620	4.550	4.550	4.408	5,183,800
2023-11-28	4.610	4.640	4.580	4.620	4.476	4,336,472
2023-11-27	4.650	4.650	4.580	4.600	4.457	5,188,400
2023-11-24	4.670	4.680	4.620	4.660	4.515	5,859,529
2023-11-23	4.620	4.680	4.600	4.660	4.515	6,820,729
2023-11-22	4.650	4.670	4.620	4.630	4.486	6,850,186
2023-11-21	4.650	4.680	4.630	4.650	4.505	7,497,800
2023-11-20	4.670	4.690	4.610	4.640	4.495	6,711,323
2023-11-17	4.600	4.630	4.580	4.630	4.486	4,655,151
2023-11-16	4.620	4.640	4.600	4.610	4.466	6,039,750
2023-11-15	4.630	4.640	4.610	4.620	4.476	5,245,875
2023-11-14	4.620	4.640	4.590	4.600	4.457	6,383,050
2023-11-13	4.590	4.660	4.580	4.630	4.486	10,838,305
2023-11-10	4.540	4.560	4.500	4.540	4.399	5,099,950
2023-11-09	4.580	4.600	4.550	4.550	4.408	6,005,139
2023-11-08	4.610	4.630	4.550	4.570	4.428	7,648,588
2023-11-07	4.620	4.640	4.600	4.610	4.466	7,597,700
2023-11-06	4.600	4.650	4.570	4.650	4.505	11,146,150
2023-11-03	4.570	4.600	4.550	4.580	4.437	5,640,230
2023-11-02	4.610	4.630	4.560	4.570	4.428	7,196,003
2023-11-01	4.610	4.630	4.560	4.600	4.457	9,111,000
2023-10-31	4.660	4.670	4.570	4.620	4.476	7,307,925
2023-10-30	4.690	4.740	4.630	4.660	4.515	11,928,150

← NewerPage 12 of 21 · 1,212 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.