China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.440	4.540	4.440	4.520	4.283	8,525,441
2022-01-28	4.350	4.460	4.310	4.420	4.188	6,254,119
2022-01-27	4.450	4.460	4.320	4.330	4.103	7,370,468
2022-01-26	4.400	4.490	4.400	4.450	4.217	7,649,000
2022-01-25	4.590	4.610	4.370	4.390	4.160	12,535,766
2022-01-24	4.720	4.720	4.590	4.590	4.349	9,429,250
2022-01-21	4.730	4.790	4.660	4.710	4.463	8,332,750
2022-01-20	4.970	4.970	4.750	4.750	4.501	13,387,050
2022-01-19	4.920	5.010	4.900	4.920	4.662	10,669,700
2022-01-18	5.030	5.070	4.900	4.900	4.643	12,588,901
2022-01-17	4.980	5.120	4.960	5.010	4.747	11,139,506
2022-01-14	5.100	5.100	4.930	4.940	4.681	15,727,170
2022-01-13	5.150	5.180	5.060	5.070	4.804	11,629,125
2022-01-12	5.130	5.160	5.080	5.140	4.870	12,046,786
2022-01-11	5.130	5.220	5.090	5.120	4.851	13,561,986
2022-01-10	5.140	5.200	5.050	5.120	4.851	13,557,729
2022-01-07	5.130	5.280	5.090	5.110	4.842	20,879,300
2022-01-06	5.050	5.210	5.050	5.170	4.899	18,095,665
2022-01-05	5.130	5.180	5.030	5.120	4.851	19,076,995
2022-01-04	4.990	5.200	4.950	5.090	4.823	28,236,803
2021-12-31	4.880	4.990	4.870	4.970	4.709	16,675,717
2021-12-30	4.840	4.920	4.810	4.880	4.624	10,760,000
2021-12-29	4.800	4.880	4.760	4.830	4.577	8,538,950
2021-12-28	4.830	4.830	4.740	4.810	4.558	8,233,971
2021-12-27	4.780	4.840	4.750	4.840	4.586	8,794,700
2021-12-24	4.960	4.960	4.750	4.800	4.548	16,156,233
2021-12-23	4.910	5.030	4.900	4.950	4.690	21,498,002
2021-12-22	4.920	4.930	4.850	4.880	4.624	9,683,250
2021-12-21	4.800	4.930	4.770	4.920	4.662	15,790,244
2021-12-20	4.730	4.830	4.700	4.820	4.567	13,322,900
2021-12-17	4.880	4.900	4.790	4.790	4.539	14,066,267
2021-12-16	4.850	4.900	4.830	4.860	4.605	11,170,775
2021-12-15	4.930	4.930	4.870	4.870	4.615	12,957,998
2021-12-14	4.860	4.940	4.810	4.930	4.671	14,219,737
2021-12-13	4.900	4.930	4.860	4.880	4.624	18,247,150
2021-12-10	5.010	5.030	4.890	4.900	4.643	33,694,342
2021-12-09	5.070	5.200	5.000	5.070	4.804	50,549,668
2021-12-08	5.280	5.470	5.020	5.070	4.804	91,383,795
2021-12-07	4.760	5.230	4.760	5.230	4.956	66,993,374
2021-12-06	4.910	4.920	4.730	4.750	4.501	9,200,900
2021-12-03	4.870	4.920	4.810	4.900	4.643	7,482,691
2021-12-02	4.900	4.980	4.830	4.860	4.605	7,515,415
2021-12-01	4.850	4.940	4.800	4.940	4.681	10,273,700
2021-11-30	4.780	4.970	4.780	4.860	4.605	12,215,500
2021-11-29	4.750	4.810	4.700	4.770	4.520	11,319,306
2021-11-26	4.830	4.880	4.770	4.830	4.577	10,285,666
2021-11-25	4.870	4.950	4.830	4.830	4.577	7,866,033
2021-11-24	4.940	4.960	4.860	4.900	4.643	8,994,375
2021-11-23	4.900	5.030	4.800	4.960	4.700	14,314,950
2021-11-22	4.900	4.970	4.800	4.860	4.605	12,264,130
2021-11-19	4.880	4.950	4.870	4.910	4.652	12,092,850
2021-11-18	5.000	5.030	4.880	4.910	4.652	19,347,666
2021-11-17	4.920	5.020	4.880	5.000	4.738	17,965,967
2021-11-16	4.980	5.010	4.870	4.920	4.662	17,923,354
2021-11-15	4.860	5.100	4.860	4.980	4.719	32,850,921
2021-11-12	4.660	4.880	4.640	4.840	4.586	31,451,729
2021-11-11	4.660	4.750	4.650	4.680	4.435	13,411,525
2021-11-10	4.640	4.700	4.590	4.690	4.444	9,859,559
2021-11-09	4.680	4.760	4.640	4.660	4.416	14,365,427
2021-11-08	4.530	4.660	4.510	4.650	4.406	11,376,253

← NewerPage 20 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.