China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.040	5.080	4.970	5.000	4.844	14,723,375
2023-07-26	5.060	5.110	5.010	5.050	4.893	13,530,600
2023-07-25	5.010	5.090	5.010	5.060	4.902	19,288,522
2023-07-24	5.030	5.030	4.930	4.990	4.835	9,275,864
2023-07-21	4.950	4.990	4.940	4.960	4.805	6,049,693
2023-07-20	5.020	5.050	4.960	4.970	4.815	8,191,193
2023-07-19	5.000	5.040	4.980	5.010	4.854	9,592,907
2023-07-18	4.970	5.020	4.950	5.000	4.844	9,379,309
2023-07-17	4.930	4.990	4.900	4.980	4.825	8,829,332
2023-07-14	4.950	4.990	4.930	4.950	4.796	9,702,944
2023-07-13	4.960	5.000	4.890	4.960	4.805	13,296,511
2023-07-12	5.000	5.080	4.920	4.960	4.805	24,858,054
2023-07-11	4.830	4.930	4.810	4.910	4.757	10,506,036
2023-07-10	4.810	4.850	4.810	4.830	4.680	6,940,851
2023-07-07	4.800	4.820	4.760	4.800	4.650	6,542,078
2023-07-06	4.790	4.840	4.770	4.820	4.670	6,721,782
2023-07-05	4.850	4.850	4.780	4.790	4.641	9,791,597
2023-07-04	4.820	4.870	4.760	4.820	4.670	16,584,903
2023-07-03	4.920	5.000	4.780	4.870	4.718	32,202,707
2023-06-30	4.630	5.070	4.630	4.950	4.796	31,144,043
2023-06-29	4.600	4.670	4.580	4.650	4.505	3,732,100
2023-06-28	4.610	4.630	4.530	4.620	4.476	3,386,601
2023-06-27	4.490	4.610	4.490	4.610	4.466	5,021,455
2023-06-26	4.600	4.600	4.450	4.470	4.331	7,731,527
2023-06-21	4.620	4.650	4.590	4.610	4.466	4,080,425
2023-06-20	4.670	4.680	4.610	4.620	4.476	5,365,608
2023-06-19	4.740	4.740	4.660	4.680	4.534	5,982,550
2023-06-16	4.730	4.770	4.730	4.750	4.602	4,405,680
2023-06-15	4.730	4.740	4.700	4.730	4.583	4,038,500
2023-06-14	4.770	4.770	4.720	4.730	4.583	3,483,700
2023-06-13	4.780	4.800	4.730	4.740	4.592	5,011,950
2023-06-12	4.740	4.790	4.690	4.780	4.631	8,907,145
2023-06-09	4.750	4.750	4.690	4.720	4.573	5,266,050
2023-06-08	4.650	4.730	4.630	4.710	4.563	5,144,333
2023-06-07	4.690	4.700	4.630	4.650	4.505	4,615,912
2023-06-06	4.770	4.770	4.650	4.650	4.505	4,774,150
2023-06-05	4.730	4.770	4.720	4.750	4.602	5,862,261
2023-06-02	4.680	4.730	4.670	4.720	4.573	5,022,011
2023-06-01	4.740	4.740	4.650	4.670	4.525	7,378,350
2023-05-31	4.760	4.760	4.700	4.720	4.573	3,944,000
2023-05-30	4.710	4.760	4.690	4.750	4.602	4,483,969
2023-05-29	4.780	4.790	4.720	4.720	4.573	4,473,208
2023-05-26	4.740	4.780	4.710	4.760	4.612	4,438,650
2023-05-25	4.770	4.780	4.680	4.750	4.602	5,775,433
2023-05-24	4.810	4.820	4.740	4.760	4.612	6,966,450
2023-05-23	4.880	4.890	4.800	4.800	4.650	5,330,919
2023-05-22	4.860	4.900	4.850	4.880	4.728	5,179,974
2023-05-19	4.930	4.940	4.870	4.900	4.747	5,392,850
2023-05-18	4.960	4.960	4.910	4.940	4.786	4,804,000
2023-05-17	4.850	4.970	4.830	4.960	4.805	7,581,612
2023-05-16	4.940	4.950	4.850	4.870	4.718	7,377,000
2023-05-15	4.960	4.960	4.880	4.940	4.786	6,951,000
2023-05-12	4.990	5.010	4.940	4.940	4.786	6,128,387
2023-05-11	4.960	5.020	4.940	5.000	4.844	7,703,307
2023-05-10	4.930	4.990	4.920	4.960	4.805	6,572,539
2023-05-09	5.010	5.020	4.930	4.940	4.786	8,707,001
2023-05-08	5.000	5.060	4.970	5.000	4.844	10,953,247
2023-05-05	4.920	4.990	4.890	4.970	4.815	10,970,475
2023-05-04	4.870	4.960	4.870	4.950	4.796	8,819,639
2023-04-28	4.780	4.910	4.780	4.910	4.757	10,144,345

← NewerPage 14 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.