China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.380	3.420	3.250	3.270	3.270	13,941,711
2026-07-16	3.420	3.460	3.370	3.380	3.380	10,904,322
2026-07-15	3.360	3.460	3.330	3.420	3.420	19,073,488
2026-07-14	3.240	3.390	3.240	3.380	3.380	27,506,957
2026-07-13	3.240	3.260	3.130	3.140	3.140	12,251,698
2026-07-10	3.180	3.350	3.130	3.260	3.260	16,533,231
2026-07-09	3.240	3.250	3.130	3.170	3.170	12,038,005
2026-07-08	3.210	3.260	3.180	3.230	3.230	9,062,200
2026-07-07	3.340	3.340	3.210	3.230	3.230	10,962,232
2026-07-06	3.380	3.410	3.310	3.340	3.340	11,948,935
2026-07-03	3.360	3.420	3.350	3.370	3.370	12,903,450
2026-07-02	3.400	3.480	3.350	3.360	3.360	12,873,083
2026-07-01	3.380	3.460	3.320	3.400	3.400	15,473,371
2026-06-30	3.340	3.500	3.280	3.370	3.370	14,692,700
2026-06-29	3.320	3.390	3.230	3.330	3.330	14,741,733
2026-06-26	3.440	3.450	3.320	3.360	3.360	14,148,491
2026-06-25	3.450	3.500	3.400	3.440	3.440	12,506,300
2026-06-24	3.600	3.610	3.360	3.480	3.480	22,314,552
2026-06-23	3.560	3.700	3.560	3.610	3.610	17,822,150
2026-06-22	3.660	3.730	3.480	3.590	3.590	21,103,102
2026-06-18	3.780	3.800	3.610	3.650	3.650	24,116,300
2026-06-17	3.710	3.850	3.710	3.820	3.820	26,143,102
2026-06-16	3.770	3.810	3.720	3.740	3.740	19,535,785
2026-06-15	3.780	3.850	3.730	3.820	3.820	24,779,899
2026-06-12	3.740	3.840	3.680	3.800	3.800	27,851,023
2026-06-11	3.650	3.740	3.570	3.700	3.700	24,612,550
2026-06-10	3.750	3.780	3.620	3.670	3.670	29,933,726
2026-06-09	3.680	3.750	3.510	3.700	3.700	41,008,500
2026-06-08	3.620	3.810	3.510	3.570	3.570	48,022,003
2026-06-05	3.710	3.890	3.600	3.670	3.670	59,114,182
2026-06-04	3.890	3.950	3.700	3.720	3.720	71,061,915
2026-06-03	4.430	4.440	3.910	3.930	3.930	111,994,954
2026-06-02	4.180	4.190	3.870	4.190	4.190	47,649,427
2026-06-01	3.450	3.810	3.420	3.810	3.810	28,206,991
2026-05-29	3.500	3.550	3.440	3.460	3.460	9,777,200
2026-05-28	3.410	3.520	3.400	3.460	3.460	11,404,000
2026-05-27	3.480	3.510	3.340	3.410	3.410	10,657,400
2026-05-26	3.570	3.580	3.440	3.480	3.480	11,940,638
2026-05-25	3.610	3.660	3.530	3.570	3.570	10,783,388
2026-05-22	3.570	3.640	3.480	3.590	3.590	12,143,850
2026-05-21	3.660	3.700	3.480	3.510	3.510	11,397,065
2026-05-20	3.730	3.730	3.600	3.630	3.630	10,156,900
2026-05-19	3.820	3.830	3.670	3.730	3.730	18,686,623
2026-05-18	3.620	3.800	3.520	3.740	3.740	21,121,973
2026-05-15	3.630	3.650	3.560	3.600	3.600	11,457,700
2026-05-14	3.680	3.700	3.610	3.620	3.620	9,648,300
2026-05-13	3.690	3.730	3.670	3.690	3.690	8,277,950
2026-05-12	3.760	3.780	3.670	3.690	3.690	8,481,250
2026-05-11	3.730	3.810	3.730	3.780	3.780	14,216,629
2026-05-08	3.700	3.730	3.660	3.720	3.720	8,917,133
2026-05-07	3.730	3.760	3.690	3.710	3.710	11,694,949
2026-05-06	3.680	3.750	3.660	3.710	3.710	15,066,127
2026-04-30	3.640	3.710	3.630	3.650	3.650	10,949,491
2026-04-29	3.630	3.700	3.620	3.640	3.640	18,544,225
2026-04-28	3.590	3.770	3.550	3.650	3.650	26,583,600
2026-04-27	3.450	3.520	3.350	3.500	3.500	12,213,681
2026-04-24	3.380	3.460	3.360	3.440	3.440	11,072,751
2026-04-23	3.420	3.440	3.350	3.390	3.390	7,945,500
2026-04-22	3.380	3.420	3.370	3.390	3.390	6,449,681
2026-04-21	3.410	3.440	3.370	3.400	3.400	9,230,733

← NewerPage 2 of 21 · 1,215 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.