China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.080	5.090	4.700	4.760	4.564	63,780,576
2022-08-01	5.190	5.400	5.130	5.210	4.995	40,813,712
2022-07-29	5.300	5.500	5.230	5.230	5.015	57,243,966
2022-07-28	5.210	5.350	5.180	5.230	5.015	47,339,979
2022-07-27	5.270	5.370	5.170	5.210	4.995	50,505,231
2022-07-26	5.310	5.350	5.060	5.300	5.082	69,689,453
2022-07-25	5.680	5.760	5.360	5.450	5.225	98,933,491
2022-07-22	5.350	5.820	5.280	5.580	5.350	121,566,873
2022-07-21	5.290	5.520	5.200	5.290	5.072	72,034,225
2022-07-20	5.330	5.650	5.270	5.410	5.187	83,326,224
2022-07-19	5.650	6.200	5.380	5.390	5.168	138,773,155
2022-07-18	5.110	5.740	5.110	5.740	5.503	110,701,213
2022-07-15	5.800	6.120	5.200	5.220	5.005	176,101,461
2022-07-14	5.560	5.560	5.560	5.560	5.331	18,190,193
2022-07-13	4.650	5.050	4.640	5.050	4.842	49,397,595
2022-07-12	4.730	4.940	4.590	4.590	4.401	58,707,990
2022-07-11	4.640	4.810	4.410	4.710	4.516	126,007,762
2022-07-08	4.800	5.200	4.780	4.900	4.698	168,484,364
2022-07-07	4.260	4.730	4.260	4.730	4.535	50,564,100
2022-07-06	4.330	4.340	4.250	4.300	4.123	7,167,700
2022-07-05	4.370	4.440	4.280	4.330	4.152	11,547,615
2022-07-04	4.410	4.440	4.340	4.370	4.190	12,284,884
2022-07-01	4.500	4.530	4.380	4.410	4.228	17,039,942
2022-06-30	4.500	4.630	4.480	4.480	4.295	25,058,799
2022-06-29	4.480	4.880	4.480	4.580	4.391	42,471,177
2022-06-28	4.570	4.620	4.450	4.480	4.295	51,814,247
2022-06-27	4.470	4.870	4.400	4.660	4.468	64,989,487
2022-06-24	4.390	4.450	4.370	4.430	4.247	11,187,800
2022-06-23	4.320	4.420	4.280	4.380	4.200	13,113,812
2022-06-22	4.330	4.370	4.270	4.360	4.180	13,063,100
2022-06-21	4.240	4.360	4.200	4.350	4.171	18,157,100
2022-06-20	4.160	4.220	4.140	4.220	4.046	6,413,100
2022-06-17	4.130	4.170	4.100	4.150	3.979	5,793,700
2022-06-16	4.160	4.220	4.140	4.160	3.989	5,107,450
2022-06-15	4.210	4.250	4.160	4.160	3.989	9,154,888
2022-06-14	4.170	4.170	4.030	4.170	3.998	9,044,203
2022-06-13	4.220	4.260	4.140	4.170	3.998	8,247,900
2022-06-10	4.180	4.270	4.150	4.260	4.084	5,087,677
2022-06-09	4.280	4.330	4.200	4.230	4.056	7,520,102
2022-06-08	4.260	4.390	4.240	4.320	4.142	11,870,078
2022-06-07	4.230	4.340	4.230	4.290	4.113	12,390,800
2022-06-06	4.190	4.240	4.180	4.240	4.065	6,739,351
2022-06-02	4.200	4.240	4.150	4.230	4.056	5,818,850
2022-06-01	4.190	4.250	4.160	4.200	4.027	5,076,166
2022-05-31	4.170	4.240	4.170	4.220	4.046	5,674,617
2022-05-30	4.170	4.240	4.170	4.210	4.037	5,543,300
2022-05-27	4.170	4.190	4.130	4.180	4.008	7,847,198
2022-05-26	4.100	4.190	4.070	4.160	3.989	7,884,328
2022-05-25	4.030	4.100	4.010	4.090	3.921	6,557,295
2022-05-24	4.220	4.230	4.020	4.030	3.864	12,803,675
2022-05-23	4.190	4.240	4.140	4.240	4.065	12,172,266
2022-05-20	4.350	4.550	4.230	4.260	4.037	21,731,474
2022-05-19	4.090	4.300	4.080	4.300	4.074	10,973,001
2022-05-18	4.140	4.170	4.110	4.150	3.932	4,166,099
2022-05-17	4.150	4.170	4.070	4.130	3.913	4,230,300
2022-05-16	4.190	4.210	4.140	4.180	3.961	5,947,027
2022-05-13	4.130	4.170	4.100	4.150	3.932	6,668,750
2022-05-12	4.030	4.150	4.020	4.110	3.894	7,190,334
2022-05-11	4.120	4.160	4.060	4.070	3.857	8,838,259
2022-05-10	3.930	4.140	3.900	4.120	3.904	9,427,900

← NewerPage 18 of 21 · 1,217 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.