China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.280	4.300	4.200	4.230	4.230	19,619,253
2026-01-14	4.200	4.440	4.180	4.310	4.310	37,990,305
2026-01-13	4.200	4.280	4.160	4.200	4.200	15,867,138
2026-01-12	4.190	4.210	4.170	4.200	4.200	13,917,986
2026-01-09	4.200	4.230	4.160	4.200	4.200	12,030,242
2026-01-08	4.180	4.240	4.160	4.210	4.210	9,315,690
2026-01-07	4.160	4.300	4.130	4.190	4.190	16,595,765
2026-01-06	4.130	4.210	4.130	4.160	4.160	8,984,450
2026-01-05	4.100	4.140	4.080	4.130	4.130	7,363,450
2025-12-31	4.170	4.170	4.080	4.100	4.100	9,754,513
2025-12-30	4.190	4.200	4.130	4.140	4.140	8,245,700
2025-12-29	4.240	4.240	4.170	4.200	4.200	8,637,774
2025-12-26	4.240	4.300	4.200	4.250	4.250	10,963,712
2025-12-25	4.230	4.260	4.200	4.240	4.240	8,525,999
2025-12-24	4.150	4.270	4.130	4.240	4.240	9,032,611
2025-12-23	4.240	4.250	4.140	4.150	4.150	7,879,117
2025-12-22	4.240	4.260	4.210	4.240	4.240	5,692,237
2025-12-19	4.170	4.260	4.150	4.240	4.240	7,482,221
2025-12-18	4.050	4.200	4.020	4.170	4.170	13,242,115
2025-12-17	4.110	4.140	4.030	4.060	4.060	10,519,965
2025-12-16	4.190	4.190	4.110	4.120	4.120	8,378,820
2025-12-15	4.160	4.230	4.160	4.220	4.220	7,007,103
2025-12-12	4.190	4.260	4.170	4.200	4.200	9,973,593
2025-12-11	4.250	4.280	4.180	4.190	4.190	7,945,130
2025-12-10	4.260	4.300	4.220	4.270	4.270	7,606,518
2025-12-09	4.320	4.320	4.260	4.270	4.270	6,875,600
2025-12-08	4.250	4.340	4.230	4.320	4.320	11,418,950
2025-12-05	4.240	4.270	4.160	4.260	4.260	9,853,900
2025-12-04	4.250	4.250	4.170	4.190	4.190	10,679,000
2025-12-03	4.220	4.270	4.200	4.260	4.260	10,449,658
2025-12-02	4.220	4.260	4.180	4.240	4.240	8,681,547
2025-12-01	4.260	4.280	4.210	4.240	4.240	8,318,693
2025-11-28	4.200	4.260	4.180	4.250	4.250	8,391,302
2025-11-27	4.200	4.220	4.180	4.190	4.190	7,188,100
2025-11-26	4.180	4.240	4.170	4.180	4.180	10,131,000
2025-11-25	4.140	4.220	4.130	4.180	4.180	8,588,902
2025-11-24	4.120	4.170	4.080	4.140	4.140	11,672,480
2025-11-21	4.320	4.360	4.080	4.110	4.110	23,923,416
2025-11-20	4.390	4.420	4.310	4.350	4.350	9,128,151
2025-11-19	4.460	4.470	4.360	4.390	4.390	14,498,952
2025-11-18	4.500	4.500	4.410	4.470	4.470	14,417,356
2025-11-17	4.520	4.530	4.450	4.500	4.500	12,307,100
2025-11-14	4.480	4.550	4.480	4.500	4.500	16,322,941
2025-11-13	4.460	4.510	4.420	4.490	4.490	13,993,115
2025-11-12	4.460	4.490	4.420	4.450	4.450	13,370,176
2025-11-11	4.430	4.490	4.410	4.470	4.470	12,406,701
2025-11-10	4.440	4.460	4.390	4.440	4.440	11,765,738
2025-11-07	4.390	4.440	4.380	4.440	4.440	12,900,512
2025-11-06	4.420	4.420	4.370	4.390	4.390	9,720,600
2025-11-05	4.340	4.430	4.320	4.420	4.420	16,425,703
2025-11-04	4.330	4.350	4.300	4.350	4.350	9,305,800
2025-11-03	4.320	4.350	4.290	4.330	4.330	10,260,289
2025-10-31	4.250	4.320	4.240	4.280	4.280	10,806,994
2025-10-30	4.340	4.350	4.230	4.240	4.240	15,805,611
2025-10-29	4.400	4.400	4.300	4.350	4.350	17,382,620
2025-10-28	4.350	4.450	4.350	4.430	4.430	16,318,394
2025-10-27	4.380	4.400	4.330	4.360	4.360	9,915,490
2025-10-24	4.390	4.440	4.340	4.350	4.350	12,161,640
2025-10-23	4.390	4.420	4.350	4.400	4.400	14,248,350
2025-10-22	4.350	4.370	4.320	4.350	4.350	8,594,800

← NewerPage 4 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.