China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.660	4.720	4.620	4.710	4.563	5,615,500
2023-10-26	4.680	4.700	4.630	4.680	4.534	4,754,500
2023-10-25	4.630	4.730	4.620	4.720	4.573	5,550,801
2023-10-24	4.530	4.600	4.490	4.600	4.457	7,496,165
2023-10-23	4.630	4.630	4.440	4.470	4.331	7,821,592
2023-10-20	4.660	4.710	4.610	4.630	4.486	6,767,700
2023-10-19	4.780	4.780	4.640	4.640	4.495	7,769,753
2023-10-18	4.790	4.820	4.730	4.770	4.621	8,446,450
2023-10-17	4.790	4.820	4.780	4.800	4.650	4,845,000
2023-10-16	4.780	4.820	4.760	4.790	4.641	6,676,200
2023-10-13	4.790	4.810	4.760	4.770	4.621	4,691,450
2023-10-12	4.810	4.830	4.790	4.810	4.660	4,394,100
2023-10-11	4.820	4.830	4.780	4.800	4.650	5,984,050
2023-10-10	4.810	4.820	4.770	4.790	4.641	5,412,950
2023-10-09	4.800	4.820	4.760	4.800	4.650	5,578,550
2023-09-28	4.780	4.830	4.780	4.810	4.660	4,525,241
2023-09-27	4.770	4.810	4.770	4.790	4.641	3,509,800
2023-09-26	4.790	4.820	4.780	4.780	4.631	5,904,400
2023-09-25	4.840	4.850	4.760	4.790	4.641	9,171,846
2023-09-22	4.800	4.860	4.790	4.860	4.709	5,114,421
2023-09-21	4.830	4.860	4.800	4.810	4.660	4,828,200
2023-09-20	4.860	4.870	4.810	4.830	4.680	5,965,400
2023-09-19	4.890	4.890	4.840	4.880	4.728	4,213,450
2023-09-18	4.860	4.900	4.810	4.880	4.728	4,834,188
2023-09-15	4.860	4.910	4.840	4.860	4.709	5,886,160
2023-09-14	4.870	4.880	4.820	4.860	4.709	6,637,600
2023-09-13	4.880	4.900	4.820	4.860	4.709	6,065,600
2023-09-12	4.880	4.900	4.840	4.890	4.738	7,288,200
2023-09-11	4.850	4.900	4.830	4.880	4.728	8,271,700
2023-09-08	4.930	4.970	4.840	4.850	4.699	13,361,000
2023-09-07	5.050	5.070	4.960	4.960	4.805	9,201,450
2023-09-06	4.990	5.040	4.970	5.040	4.883	6,166,400
2023-09-05	5.050	5.050	4.980	5.010	4.854	8,701,250
2023-09-04	4.980	5.070	4.950	5.060	4.902	12,686,119
2023-09-01	4.940	4.990	4.890	4.950	4.796	9,645,772
2023-08-31	4.950	5.010	4.900	4.910	4.757	9,320,580
2023-08-30	5.000	5.030	4.950	4.970	4.815	8,466,686
2023-08-29	4.950	5.040	4.920	5.010	4.854	11,074,739
2023-08-28	5.050	5.070	4.950	4.960	4.805	20,318,750
2023-08-25	4.810	4.910	4.780	4.810	4.660	8,608,325
2023-08-24	4.890	4.920	4.800	4.830	4.680	10,457,093
2023-08-23	4.940	4.950	4.880	4.890	4.738	6,141,400
2023-08-22	4.960	4.960	4.860	4.940	4.786	8,915,022
2023-08-21	4.930	5.020	4.920	4.940	4.786	8,084,100
2023-08-18	5.010	5.030	4.940	4.950	4.796	8,346,617
2023-08-17	4.920	5.020	4.850	5.010	4.854	8,200,200
2023-08-16	4.900	4.980	4.850	4.930	4.776	6,052,675
2023-08-15	4.920	4.920	4.830	4.900	4.747	5,825,200
2023-08-14	4.880	4.930	4.810	4.920	4.767	7,806,350
2023-08-11	5.010	5.020	4.870	4.880	4.728	8,101,333
2023-08-10	4.980	5.000	4.950	4.990	4.835	5,455,900
2023-08-09	5.040	5.040	4.960	4.970	4.815	6,547,750
2023-08-08	5.040	5.080	5.010	5.050	4.893	6,642,253
2023-08-07	5.100	5.100	5.030	5.050	4.893	6,829,788
2023-08-04	5.130	5.160	5.090	5.100	4.941	7,724,822
2023-08-03	5.080	5.130	5.060	5.120	4.960	7,599,088
2023-08-02	5.110	5.160	5.080	5.100	4.941	7,999,893
2023-08-01	5.170	5.170	5.090	5.130	4.970	12,365,980
2023-07-31	5.050	5.170	5.040	5.170	5.009	22,358,586
2023-07-28	5.020	5.080	4.990	5.020	4.864	13,622,250

← NewerPage 13 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.