China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.450	3.460	3.370	3.430	3.430	10,113,366
2026-04-17	3.510	3.520	3.410	3.440	3.440	10,697,901
2026-04-16	3.470	3.530	3.430	3.520	3.520	9,863,850
2026-04-15	3.550	3.550	3.450	3.460	3.460	9,369,104
2026-04-14	3.560	3.580	3.480	3.530	3.530	8,952,201
2026-04-13	3.480	3.560	3.460	3.530	3.530	8,280,515
2026-04-10	3.540	3.590	3.500	3.510	3.510	10,661,500
2026-04-09	3.630	3.630	3.490	3.500	3.500	12,023,300
2026-04-08	3.610	3.640	3.570	3.630	3.630	12,513,100
2026-04-07	3.420	3.560	3.410	3.560	3.560	9,089,742
2026-04-03	3.610	3.630	3.410	3.420	3.420	8,519,642
2026-04-02	3.630	3.660	3.550	3.590	3.590	6,693,000
2026-04-01	3.700	3.730	3.620	3.660	3.660	8,301,359
2026-03-31	3.690	3.730	3.620	3.630	3.630	7,094,900
2026-03-30	3.650	3.690	3.590	3.680	3.680	8,558,258
2026-03-27	3.620	3.690	3.580	3.670	3.670	7,914,200
2026-03-26	3.670	3.710	3.590	3.620	3.620	8,045,658
2026-03-25	3.640	3.690	3.570	3.670	3.670	7,890,296
2026-03-24	3.490	3.610	3.410	3.600	3.600	14,410,679
2026-03-23	3.530	3.550	3.370	3.380	3.380	13,397,133
2026-03-20	3.770	3.780	3.590	3.590	3.590	14,110,682
2026-03-19	3.860	3.870	3.720	3.770	3.770	9,931,909
2026-03-18	3.890	3.890	3.790	3.880	3.880	8,812,624
2026-03-17	3.910	3.970	3.860	3.870	3.870	9,958,000
2026-03-16	3.900	3.940	3.870	3.910	3.910	9,127,500
2026-03-13	3.920	3.950	3.880	3.890	3.890	8,764,434
2026-03-12	3.920	3.940	3.890	3.910	3.910	7,478,635
2026-03-11	3.940	3.950	3.900	3.940	3.940	7,270,773
2026-03-10	3.960	3.970	3.910	3.940	3.940	9,376,010
2026-03-09	3.920	3.980	3.880	3.940	3.940	9,370,200
2026-03-06	3.850	3.970	3.830	3.950	3.950	9,835,394
2026-03-05	3.870	3.890	3.820	3.850	3.850	8,024,453
2026-03-04	3.850	3.890	3.750	3.800	3.800	13,447,450
2026-03-03	3.960	3.980	3.880	3.880	3.880	10,611,228
2026-03-02	3.960	4.000	3.880	3.940	3.940	10,150,775
2026-02-27	4.000	4.030	3.980	4.020	4.020	6,716,224
2026-02-26	4.020	4.030	3.980	4.000	4.000	7,449,750
2026-02-25	3.990	4.100	3.990	4.020	4.020	12,163,749
2026-02-24	3.900	4.030	3.890	3.990	3.990	13,245,127
2026-02-13	3.960	3.970	3.850	3.860	3.860	14,947,400
2026-02-12	4.040	4.060	3.920	3.940	3.940	12,444,049
2026-02-11	4.050	4.070	4.020	4.040	4.040	7,229,405
2026-02-10	4.060	4.070	4.000	4.040	4.040	8,894,400
2026-02-09	4.050	4.080	4.010	4.050	4.050	9,501,816
2026-02-06	3.960	4.040	3.920	3.990	3.990	10,576,021
2026-02-05	3.950	4.030	3.950	3.960	3.960	13,372,165
2026-02-04	3.900	4.000	3.870	3.990	3.990	13,886,660
2026-02-03	3.920	3.940	3.850	3.920	3.920	13,961,299
2026-02-02	3.860	3.990	3.830	3.840	3.840	35,143,803
2026-01-30	4.290	4.300	4.180	4.250	4.250	13,973,778
2026-01-29	4.240	4.330	4.220	4.290	4.290	12,634,458
2026-01-28	4.270	4.300	4.220	4.240	4.240	10,018,390
2026-01-27	4.300	4.310	4.190	4.280	4.280	10,419,911
2026-01-26	4.300	4.320	4.250	4.310	4.310	10,565,472
2026-01-23	4.310	4.330	4.270	4.310	4.310	10,334,134
2026-01-22	4.250	4.310	4.230	4.300	4.300	14,194,125
2026-01-21	4.230	4.260	4.210	4.240	4.240	9,080,851
2026-01-20	4.210	4.260	4.200	4.260	4.260	13,794,767
2026-01-19	4.160	4.220	4.160	4.210	4.210	9,358,892
2026-01-16	4.240	4.260	4.170	4.180	4.180	11,338,600

← NewerPage 3 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.