China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.110	5.120	5.060	5.080	4.871	7,007,848
2023-02-01	5.100	5.120	5.040	5.110	4.899	9,218,594
2023-01-31	5.000	5.090	4.990	5.080	4.871	8,610,030
2023-01-30	4.990	5.040	4.960	5.020	4.813	12,502,225
2023-01-20	4.880	4.930	4.860	4.930	4.727	5,896,650
2023-01-19	4.810	4.870	4.800	4.860	4.660	4,939,702
2023-01-18	4.800	4.850	4.800	4.820	4.621	3,805,048
2023-01-17	4.880	4.880	4.790	4.810	4.612	3,685,802
2023-01-16	4.800	4.880	4.780	4.850	4.650	6,276,970
2023-01-13	4.740	4.830	4.740	4.810	4.612	5,470,650
2023-01-12	4.770	4.800	4.710	4.740	4.545	5,520,648
2023-01-11	4.820	4.850	4.740	4.760	4.564	6,237,600
2023-01-10	4.880	4.880	4.800	4.820	4.621	6,184,231
2023-01-09	4.860	4.910	4.850	4.870	4.669	5,637,050
2023-01-06	4.860	4.910	4.850	4.860	4.660	6,986,150
2023-01-05	4.930	4.950	4.860	4.870	4.669	9,484,850
2023-01-04	4.780	4.940	4.770	4.920	4.717	12,532,158
2023-01-03	4.730	4.830	4.700	4.800	4.602	10,783,000
2022-12-30	4.650	4.730	4.610	4.730	4.535	9,454,908
2022-12-29	4.620	4.670	4.590	4.670	4.478	7,532,742
2022-12-28	4.700	4.730	4.620	4.620	4.430	5,378,073
2022-12-27	4.680	4.730	4.660	4.700	4.506	6,695,500
2022-12-26	4.630	4.670	4.620	4.660	4.468	5,955,100
2022-12-23	4.650	4.700	4.600	4.630	4.439	5,702,400
2022-12-22	4.770	4.810	4.640	4.670	4.478	7,145,000
2022-12-21	4.800	4.800	4.720	4.730	4.535	4,799,500
2022-12-20	4.750	4.820	4.710	4.800	4.602	7,158,200
2022-12-19	4.920	4.950	4.730	4.770	4.573	12,673,598
2022-12-16	4.870	4.930	4.850	4.850	4.650	7,074,450
2022-12-15	4.890	4.930	4.870	4.910	4.708	6,217,300
2022-12-14	4.980	5.000	4.890	4.910	4.708	9,125,500
2022-12-13	5.000	5.040	4.970	4.990	4.784	6,686,100
2022-12-12	5.050	5.080	4.980	4.990	4.784	11,896,275
2022-12-09	5.060	5.110	5.050	5.070	4.861	8,624,250
2022-12-08	5.090	5.130	5.070	5.070	4.861	7,904,750
2022-12-07	5.150	5.170	5.090	5.100	4.890	9,749,461
2022-12-06	5.260	5.280	5.140	5.170	4.957	13,023,725
2022-12-05	5.170	5.270	5.170	5.240	5.024	21,003,000
2022-12-02	5.170	5.260	5.140	5.180	4.967	20,052,562
2022-12-01	5.180	5.210	5.080	5.100	4.890	10,115,800
2022-11-30	5.150	5.200	5.120	5.150	4.938	12,259,860
2022-11-29	5.090	5.180	5.050	5.150	4.938	16,235,100
2022-11-28	4.940	5.060	4.880	5.050	4.842	18,010,524
2022-11-25	5.000	5.060	4.980	4.980	4.775	9,402,621
2022-11-24	5.080	5.080	4.980	5.010	4.804	8,557,550
2022-11-23	5.040	5.050	4.960	5.020	4.813	13,189,389
2022-11-22	5.110	5.170	5.030	5.050	4.842	11,981,529
2022-11-21	5.060	5.090	5.020	5.080	4.871	10,312,950
2022-11-18	5.170	5.170	5.060	5.060	4.852	9,693,731
2022-11-17	5.150	5.170	5.100	5.150	4.938	9,929,828
2022-11-16	5.220	5.230	5.130	5.140	4.928	11,369,950
2022-11-15	5.150	5.230	5.150	5.230	5.015	12,112,027
2022-11-14	5.270	5.320	5.140	5.190	4.976	15,588,000
2022-11-11	5.230	5.330	5.200	5.220	5.005	19,814,100
2022-11-10	5.150	5.210	5.130	5.170	4.957	11,101,039
2022-11-09	5.180	5.230	5.160	5.170	4.957	10,583,967
2022-11-08	5.130	5.270	5.100	5.190	4.976	16,343,300
2022-11-07	5.180	5.190	5.100	5.150	4.938	15,802,669
2022-11-04	5.000	5.200	5.000	5.170	4.957	21,594,696
2022-11-03	4.940	5.070	4.900	5.000	4.794	13,835,150

← NewerPage 16 of 21 · 1,213 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.