China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.800	4.820	4.760	4.780	4.631	5,953,655
2023-04-26	4.700	4.820	4.660	4.800	4.650	9,019,900
2023-04-25	4.830	4.840	4.630	4.710	4.563	11,622,711
2023-04-24	4.800	4.880	4.730	4.830	4.680	8,985,077
2023-04-21	4.870	4.900	4.760	4.790	4.641	8,142,150
2023-04-20	4.890	4.900	4.820	4.890	4.738	6,830,754
2023-04-19	4.930	4.930	4.850	4.890	4.738	8,142,200
2023-04-18	4.950	4.950	4.880	4.900	4.747	6,581,241
2023-04-17	4.850	4.970	4.830	4.950	4.796	13,304,227
2023-04-14	4.860	4.880	4.800	4.850	4.699	9,038,594
2023-04-13	4.780	4.800	4.750	4.780	4.631	5,445,000
2023-04-12	4.800	4.820	4.750	4.780	4.631	5,747,622
2023-04-11	4.750	4.820	4.690	4.800	4.650	7,432,904
2023-04-10	4.880	4.890	4.730	4.730	4.583	12,283,132
2023-04-07	4.880	4.900	4.840	4.870	4.718	7,048,250
2023-04-06	4.800	4.890	4.740	4.890	4.738	10,409,818
2023-04-04	4.840	4.860	4.790	4.800	4.650	6,686,300
2023-04-03	4.790	4.870	4.780	4.850	4.699	8,037,898
2023-03-31	4.820	4.830	4.780	4.820	4.621	5,076,348
2023-03-30	4.800	4.810	4.710	4.790	4.593	8,654,700
2023-03-29	4.880	4.890	4.780	4.780	4.583	8,223,401
2023-03-28	5.000	5.000	4.870	4.870	4.669	10,741,301
2023-03-27	5.000	5.020	4.880	4.990	4.784	16,752,601
2023-03-24	5.050	5.050	4.980	5.010	4.804	9,685,351
2023-03-23	5.070	5.070	5.010	5.050	4.842	5,896,900
2023-03-22	5.060	5.100	5.020	5.070	4.861	7,383,813
2023-03-21	5.010	5.050	4.980	5.040	4.832	6,797,461
2023-03-20	4.990	5.100	4.990	5.010	4.804	8,394,250
2023-03-17	5.010	5.080	5.000	5.030	4.823	7,311,950
2023-03-16	5.040	5.090	4.950	4.970	4.765	8,004,950
2023-03-15	4.970	5.100	4.970	5.080	4.871	8,545,348
2023-03-14	4.990	5.020	4.890	4.980	4.775	11,255,100
2023-03-13	4.940	5.020	4.930	5.000	4.794	8,988,550
2023-03-10	5.060	5.060	4.940	4.980	4.775	8,875,000
2023-03-09	5.080	5.080	5.040	5.060	4.852	5,482,615
2023-03-08	5.040	5.080	5.020	5.080	4.871	5,855,963
2023-03-07	5.110	5.200	5.050	5.050	4.842	11,246,469
2023-03-06	5.180	5.190	5.110	5.130	4.919	11,027,701
2023-03-03	5.170	5.190	5.140	5.180	4.967	10,792,700
2023-03-02	5.210	5.220	5.150	5.170	4.957	13,004,850
2023-03-01	5.230	5.250	5.180	5.210	4.995	22,425,896
2023-02-28	5.230	5.330	5.150	5.230	5.015	41,559,159
2023-02-27	5.130	5.160	5.080	5.080	4.871	6,547,400
2023-02-24	5.160	5.170	5.090	5.150	4.938	7,120,779
2023-02-23	5.200	5.220	5.110	5.160	4.947	6,911,485
2023-02-22	5.140	5.190	5.120	5.180	4.967	7,267,513
2023-02-21	5.160	5.180	5.120	5.160	4.947	8,602,699
2023-02-20	5.040	5.130	5.010	5.120	4.909	8,612,550
2023-02-17	5.030	5.120	5.020	5.030	4.823	8,472,902
2023-02-16	5.150	5.180	4.980	5.030	4.823	13,342,155
2023-02-15	5.200	5.200	5.120	5.140	4.928	7,673,400
2023-02-14	5.220	5.220	5.140	5.190	4.976	8,896,450
2023-02-13	5.120	5.180	5.090	5.170	4.957	10,725,697
2023-02-10	5.140	5.140	5.070	5.120	4.909	8,300,400
2023-02-09	5.070	5.120	5.060	5.110	4.899	10,933,050
2023-02-08	5.170	5.170	5.070	5.090	4.880	8,740,100
2023-02-07	5.150	5.180	5.100	5.160	4.947	10,315,050
2023-02-06	5.060	5.170	5.010	5.140	4.928	14,018,213
2023-02-03	5.100	5.100	4.980	5.060	4.852	9,830,775
2023-02-02	5.110	5.120	5.060	5.080	4.871	7,007,848

← NewerPage 15 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.