China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.870	3.980	3.860	3.970	3.762	5,080,900
2022-05-06	3.860	3.920	3.800	3.880	3.676	4,630,800
2022-05-05	3.860	4.030	3.840	3.940	3.733	7,624,734
2022-04-29	3.800	3.900	3.800	3.880	3.676	6,701,150
2022-04-28	3.890	3.890	3.720	3.770	3.572	6,713,350
2022-04-27	3.800	3.930	3.710	3.910	3.705	8,231,934
2022-04-26	3.950	3.990	3.810	3.820	3.620	7,778,050
2022-04-25	4.130	4.150	3.920	3.940	3.733	9,573,396
2022-04-22	4.100	4.200	4.060	4.190	3.970	5,471,752
2022-04-21	4.300	4.300	4.100	4.120	3.904	9,305,501
2022-04-20	4.380	4.420	4.290	4.310	4.084	5,315,353
2022-04-19	4.330	4.390	4.300	4.380	4.150	4,798,650
2022-04-18	4.330	4.360	4.240	4.300	4.074	5,026,615
2022-04-15	4.430	4.480	4.330	4.350	4.122	9,546,450
2022-04-14	4.490	4.550	4.440	4.480	4.245	8,076,550
2022-04-13	4.620	4.620	4.450	4.450	4.217	12,726,200
2022-04-12	4.570	4.650	4.480	4.650	4.406	12,551,031
2022-04-11	4.700	4.750	4.560	4.610	4.368	21,544,367
2022-04-08	4.570	4.670	4.500	4.670	4.425	17,199,868
2022-04-07	4.620	4.650	4.510	4.520	4.283	11,243,350
2022-04-06	4.540	4.660	4.520	4.640	4.397	14,009,263
2022-04-01	4.510	4.570	4.450	4.550	4.311	11,533,420
2022-03-31	4.510	4.580	4.470	4.560	4.321	13,888,147
2022-03-30	4.450	4.510	4.380	4.480	4.245	12,046,397
2022-03-29	4.530	4.560	4.440	4.450	4.217	8,892,340
2022-03-28	4.470	4.600	4.410	4.530	4.292	10,527,650
2022-03-25	4.550	4.580	4.480	4.530	4.292	11,706,990
2022-03-24	4.650	4.690	4.510	4.530	4.292	18,388,600
2022-03-23	4.660	4.900	4.630	4.650	4.406	26,435,700
2022-03-22	4.560	4.700	4.530	4.630	4.387	27,389,263
2022-03-21	4.580	4.750	4.580	4.660	4.416	47,532,570
2022-03-18	4.170	4.580	4.160	4.580	4.340	18,081,570
2022-03-17	4.180	4.250	4.160	4.160	3.942	7,189,292
2022-03-16	4.060	4.150	3.970	4.120	3.904	6,836,817
2022-03-15	4.250	4.250	4.010	4.030	3.819	9,373,349
2022-03-14	4.320	4.390	4.260	4.260	4.037	5,901,500
2022-03-11	4.310	4.380	4.210	4.360	4.131	5,363,700
2022-03-10	4.340	4.400	4.300	4.350	4.122	6,129,950
2022-03-09	4.370	4.400	4.060	4.270	4.046	10,204,444
2022-03-08	4.470	4.490	4.350	4.360	4.131	7,628,100
2022-03-07	4.530	4.550	4.460	4.490	4.254	5,443,399
2022-03-04	4.610	4.610	4.510	4.530	4.292	6,485,355
2022-03-03	4.590	4.620	4.540	4.580	4.340	6,835,843
2022-03-02	4.500	4.560	4.460	4.560	4.321	7,697,450
2022-03-01	4.450	4.530	4.440	4.510	4.273	6,529,075
2022-02-28	4.520	4.520	4.400	4.420	4.188	7,060,675
2022-02-25	4.470	4.540	4.460	4.510	4.273	7,250,225
2022-02-24	4.570	4.590	4.390	4.430	4.198	10,265,019
2022-02-23	4.660	4.670	4.560	4.590	4.349	7,038,090
2022-02-22	4.650	4.650	4.510	4.560	4.321	8,456,900
2022-02-21	4.630	4.670	4.560	4.660	4.416	6,511,190
2022-02-18	4.540	4.630	4.510	4.620	4.378	6,961,540
2022-02-17	4.560	4.590	4.530	4.560	4.321	6,261,322
2022-02-16	4.510	4.590	4.510	4.560	4.321	6,856,325
2022-02-15	4.540	4.540	4.470	4.510	4.273	5,861,500
2022-02-14	4.520	4.550	4.490	4.530	4.292	5,124,400
2022-02-11	4.580	4.600	4.500	4.530	4.292	7,332,700
2022-02-10	4.620	4.640	4.550	4.590	4.349	6,701,150
2022-02-09	4.600	4.640	4.590	4.620	4.378	8,945,110
2022-02-08	4.500	4.610	4.490	4.610	4.368	9,283,500

← NewerPage 19 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.