China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.350	4.370	4.320	4.350	4.350	8,594,800
2025-10-21	4.250	4.360	4.240	4.350	4.350	15,781,504
2025-10-20	4.240	4.280	4.210	4.250	4.250	10,600,100
2025-10-17	4.250	4.390	4.210	4.220	4.220	15,377,710
2025-10-16	4.310	4.320	4.230	4.260	4.260	9,787,084
2025-10-15	4.300	4.340	4.280	4.320	4.320	8,882,983
2025-10-14	4.300	4.380	4.280	4.300	4.300	13,547,705
2025-10-13	4.230	4.290	4.180	4.290	4.290	10,677,496
2025-10-10	4.270	4.350	4.250	4.330	4.330	14,300,653
2025-10-09	4.210	4.330	4.170	4.290	4.290	14,436,521
2025-09-30	4.290	4.300	4.190	4.200	4.200	12,591,600
2025-09-29	4.250	4.290	4.180	4.280	4.280	7,167,834
2025-09-26	4.240	4.330	4.200	4.250	4.250	10,013,732
2025-09-25	4.260	4.310	4.230	4.240	4.240	11,207,275
2025-09-24	4.220	4.280	4.200	4.280	4.280	11,111,596
2025-09-23	4.400	4.410	4.180	4.250	4.250	20,167,794
2025-09-22	4.510	4.530	4.360	4.400	4.400	24,403,338
2025-09-19	4.400	4.730	4.380	4.500	4.500	40,157,911
2025-09-18	4.520	4.570	4.350	4.370	4.370	33,511,435
2025-09-17	4.410	4.570	4.350	4.560	4.560	33,082,890
2025-09-16	4.490	4.490	4.370	4.430	4.430	19,444,650
2025-09-15	4.400	4.490	4.350	4.490	4.490	19,802,426
2025-09-12	4.420	4.440	4.380	4.400	4.400	11,789,754
2025-09-11	4.420	4.440	4.320	4.420	4.420	15,171,029
2025-09-10	4.400	4.460	4.380	4.400	4.400	15,420,728
2025-09-09	4.430	4.470	4.370	4.410	4.410	16,192,296
2025-09-08	4.310	4.580	4.310	4.440	4.440	27,958,088
2025-09-05	4.300	4.310	4.230	4.300	4.300	14,194,275
2025-09-04	4.290	4.360	4.200	4.300	4.300	18,994,563
2025-09-03	4.360	4.390	4.240	4.310	4.310	22,311,506
2025-09-02	4.440	4.450	4.280	4.370	4.370	25,500,072
2025-09-01	4.540	4.560	4.380	4.440	4.440	39,023,318
2025-08-29	4.300	4.630	4.230	4.470	4.470	50,734,889
2025-08-28	4.310	4.380	4.140	4.290	4.290	31,365,773
2025-08-27	4.300	4.430	4.270	4.310	4.310	37,541,816
2025-08-26	4.190	4.460	4.150	4.300	4.300	44,511,355
2025-08-25	4.220	4.270	4.200	4.210	4.210	18,231,401
2025-08-22	4.230	4.250	4.150	4.210	4.210	12,758,677
2025-08-21	4.230	4.250	4.200	4.230	4.230	13,344,262
2025-08-20	4.150	4.220	4.150	4.220	4.220	14,326,418
2025-08-19	4.150	4.180	4.110	4.170	4.170	13,734,441
2025-08-18	4.150	4.180	4.110	4.130	4.130	14,950,400
2025-08-15	4.150	4.190	4.140	4.140	4.140	11,381,975
2025-08-14	4.260	4.260	4.140	4.150	4.150	13,140,857
2025-08-13	4.270	4.280	4.240	4.250	4.250	11,190,649
2025-08-12	4.270	4.280	4.230	4.270	4.270	7,582,095
2025-08-11	4.230	4.280	4.220	4.260	4.260	10,407,970
2025-08-08	4.210	4.230	4.170	4.220	4.220	8,235,750
2025-08-07	4.210	4.230	4.180	4.210	4.210	8,509,216
2025-08-06	4.230	4.240	4.170	4.210	4.210	6,783,048
2025-08-05	4.220	4.240	4.190	4.220	4.220	8,237,552
2025-08-04	4.160	4.210	4.120	4.200	4.200	8,344,650
2025-08-01	4.140	4.190	4.130	4.170	4.170	8,399,803
2025-07-31	4.250	4.260	4.130	4.150	4.150	13,200,420
2025-07-30	4.290	4.310	4.210	4.270	4.270	13,739,150
2025-07-29	4.350	4.370	4.260	4.300	4.300	8,358,300
2025-07-28	4.370	4.390	4.310	4.350	4.350	12,151,100
2025-07-25	4.360	4.370	4.300	4.320	4.320	10,576,350
2025-07-24	4.310	4.380	4.300	4.370	4.370	12,327,007
2025-07-23	4.370	4.370	4.300	4.310	4.310	11,196,402

← NewerPage 5 of 21 · 1,216 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.