China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.950 | 5.020 | 4.930 | 4.970 | 4.765 | 14,216,100 |
| 2022-11-01 | 4.900 | 4.960 | 4.870 | 4.950 | 4.746 | 16,137,600 |
| 2022-10-31 | 4.800 | 4.960 | 4.690 | 4.900 | 4.698 | 19,433,120 |
| 2022-10-28 | 4.910 | 4.950 | 4.780 | 4.830 | 4.631 | 25,516,700 |
| 2022-10-27 | 4.830 | 4.950 | 4.830 | 4.840 | 4.641 | 13,018,825 |
| 2022-10-26 | 4.780 | 4.890 | 4.770 | 4.880 | 4.679 | 17,605,800 |
| 2022-10-25 | 4.700 | 4.850 | 4.640 | 4.820 | 4.621 | 17,859,674 |
| 2022-10-24 | 4.760 | 4.820 | 4.630 | 4.650 | 4.458 | 15,945,380 |
| 2022-10-21 | 4.850 | 4.960 | 4.770 | 4.790 | 4.593 | 16,294,352 |
| 2022-10-20 | 4.800 | 4.860 | 4.740 | 4.780 | 4.583 | 10,714,050 |
| 2022-10-19 | 4.880 | 4.950 | 4.830 | 4.840 | 4.641 | 12,392,050 |
| 2022-10-18 | 4.960 | 4.990 | 4.880 | 4.910 | 4.708 | 14,546,350 |
| 2022-10-17 | 4.820 | 4.970 | 4.800 | 4.950 | 4.746 | 15,738,052 |
| 2022-10-14 | 4.810 | 4.890 | 4.810 | 4.860 | 4.660 | 15,193,700 |
| 2022-10-13 | 4.810 | 4.840 | 4.760 | 4.780 | 4.583 | 13,755,050 |
| 2022-10-12 | 4.690 | 4.860 | 4.590 | 4.850 | 4.650 | 18,051,855 |
| 2022-10-11 | 4.740 | 4.740 | 4.520 | 4.670 | 4.478 | 13,166,600 |
| 2022-10-10 | 4.800 | 4.820 | 4.650 | 4.710 | 4.516 | 13,599,200 |
| 2022-09-30 | 4.800 | 4.820 | 4.700 | 4.770 | 4.573 | 15,761,143 |
| 2022-09-29 | 4.850 | 4.880 | 4.760 | 4.780 | 4.583 | 18,259,702 |
| 2022-09-28 | 4.880 | 4.930 | 4.730 | 4.760 | 4.564 | 19,382,817 |
| 2022-09-27 | 4.890 | 5.040 | 4.790 | 4.940 | 4.736 | 23,639,351 |
| 2022-09-26 | 5.100 | 5.110 | 4.830 | 4.860 | 4.660 | 39,469,705 |
| 2022-09-23 | 5.170 | 5.360 | 5.150 | 5.170 | 4.957 | 27,875,300 |
| 2022-09-22 | 5.230 | 5.310 | 5.160 | 5.160 | 4.947 | 22,185,000 |
| 2022-09-21 | 5.290 | 5.330 | 5.100 | 5.280 | 5.062 | 24,994,900 |
| 2022-09-20 | 5.270 | 5.370 | 5.210 | 5.300 | 5.082 | 29,455,500 |
| 2022-09-19 | 5.110 | 5.350 | 4.960 | 5.290 | 5.072 | 34,747,201 |
| 2022-09-16 | 5.560 | 5.620 | 5.120 | 5.180 | 4.967 | 64,442,181 |
| 2022-09-15 | 5.750 | 5.820 | 5.490 | 5.690 | 5.456 | 70,875,928 |
| 2022-09-14 | 5.720 | 5.930 | 5.680 | 5.810 | 5.571 | 107,404,730 |
| 2022-09-13 | 5.430 | 6.080 | 5.420 | 5.900 | 5.657 | 153,385,837 |
| 2022-09-09 | 5.660 | 6.000 | 5.490 | 5.530 | 5.302 | 87,014,479 |
| 2022-09-08 | 5.410 | 5.960 | 5.400 | 5.660 | 5.427 | 91,789,884 |
| 2022-09-07 | 5.510 | 5.560 | 5.380 | 5.420 | 5.197 | 36,172,857 |
| 2022-09-06 | 5.560 | 5.600 | 5.450 | 5.560 | 5.331 | 44,052,507 |
| 2022-09-05 | 5.400 | 5.660 | 5.340 | 5.630 | 5.398 | 63,816,269 |
| 2022-09-02 | 5.400 | 5.630 | 5.260 | 5.500 | 5.273 | 67,597,124 |
| 2022-09-01 | 5.360 | 5.500 | 5.250 | 5.410 | 5.187 | 65,776,233 |
| 2022-08-31 | 5.690 | 5.690 | 5.250 | 5.330 | 5.110 | 81,694,945 |
| 2022-08-30 | 5.240 | 5.600 | 5.180 | 5.600 | 5.369 | 36,282,791 |
| 2022-08-29 | 4.910 | 5.100 | 4.900 | 5.090 | 4.880 | 12,193,100 |
| 2022-08-26 | 5.060 | 5.190 | 5.020 | 5.060 | 4.852 | 14,423,150 |
| 2022-08-25 | 5.150 | 5.160 | 4.980 | 5.070 | 4.861 | 19,364,435 |
| 2022-08-24 | 5.290 | 5.320 | 5.090 | 5.100 | 4.890 | 27,717,975 |
| 2022-08-23 | 5.220 | 5.390 | 5.210 | 5.340 | 5.120 | 23,606,700 |
| 2022-08-22 | 5.360 | 5.390 | 5.230 | 5.260 | 5.043 | 21,921,350 |
| 2022-08-19 | 5.400 | 5.490 | 5.330 | 5.350 | 5.130 | 32,019,275 |
| 2022-08-18 | 5.430 | 5.630 | 5.350 | 5.430 | 5.206 | 58,856,021 |
| 2022-08-17 | 5.900 | 5.900 | 5.450 | 5.490 | 5.264 | 112,234,920 |
| 2022-08-16 | 4.990 | 5.500 | 4.970 | 5.500 | 5.273 | 36,847,901 |
| 2022-08-15 | 4.930 | 5.010 | 4.910 | 5.000 | 4.794 | 15,715,850 |
| 2022-08-12 | 4.950 | 5.010 | 4.920 | 4.950 | 4.746 | 17,415,100 |
| 2022-08-11 | 4.930 | 5.070 | 4.920 | 4.950 | 4.746 | 23,769,621 |
| 2022-08-10 | 4.860 | 4.930 | 4.840 | 4.890 | 4.689 | 17,341,292 |
| 2022-08-09 | 4.840 | 4.970 | 4.830 | 4.900 | 4.698 | 23,242,100 |
| 2022-08-08 | 4.770 | 4.940 | 4.700 | 4.870 | 4.669 | 22,969,099 |
| 2022-08-05 | 4.810 | 4.840 | 4.710 | 4.770 | 4.573 | 19,586,450 |
| 2022-08-04 | 4.760 | 4.830 | 4.680 | 4.810 | 4.612 | 23,197,799 |
| 2022-08-03 | 4.770 | 5.040 | 4.710 | 4.730 | 4.535 | 42,046,001 |
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.