China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.330	4.370	4.290	4.360	4.360	13,269,350
2025-07-21	4.190	4.340	4.190	4.340	4.340	15,997,641
2025-07-18	4.180	4.210	4.150	4.200	4.200	9,701,650
2025-07-17	4.200	4.210	4.140	4.160	4.160	7,484,100
2025-07-16	4.170	4.200	4.140	4.190	4.190	10,700,400
2025-07-15	4.300	4.300	4.120	4.150	4.150	25,690,453
2025-07-14	4.320	4.360	4.300	4.350	4.350	8,821,300
2025-07-11	4.360	4.360	4.300	4.320	4.320	9,534,450
2025-07-10	4.290	4.360	4.270	4.340	4.340	10,467,132
2025-07-09	4.320	4.330	4.270	4.280	4.280	5,464,700
2025-07-08	4.280	4.320	4.260	4.320	4.320	8,290,434
2025-07-07	4.220	4.290	4.200	4.280	4.280	11,864,488
2025-07-04	4.290	4.310	4.210	4.220	4.220	16,802,906
2025-07-03	4.270	4.300	4.250	4.280	4.280	9,374,400
2025-07-02	4.250	4.280	4.220	4.270	4.270	9,941,002
2025-07-01	4.290	4.320	4.210	4.240	4.240	9,950,450
2025-06-30	4.220	4.300	4.180	4.300	4.300	14,826,647
2025-06-27	4.170	4.270	4.160	4.200	4.200	10,118,570
2025-06-26	4.120	4.230	4.090	4.170	4.170	14,314,831
2025-06-25	4.100	4.120	4.050	4.110	4.110	7,315,600
2025-06-24	3.980	4.090	3.970	4.080	4.080	9,680,436
2025-06-23	3.910	3.970	3.870	3.970	3.970	3,979,350
2025-06-20	3.950	3.980	3.910	3.910	3.910	5,857,953
2025-06-19	4.030	4.050	3.940	3.960	3.960	7,550,100
2025-06-18	4.050	4.070	4.010	4.030	4.030	5,354,450
2025-06-17	4.080	4.080	4.040	4.070	4.070	5,851,603
2025-06-16	4.040	4.100	4.040	4.070	4.070	5,184,890
2025-06-13	4.110	4.160	4.050	4.050	4.050	8,041,250
2025-06-12	4.150	4.160	4.110	4.150	4.150	6,938,048
2025-06-11	4.140	4.170	4.130	4.150	4.150	5,868,900
2025-06-10	4.180	4.190	4.100	4.140	4.140	9,323,152
2025-06-09	4.160	4.180	4.120	4.170	4.170	7,966,475
2025-06-06	4.110	4.160	4.090	4.160	4.160	9,862,375
2025-06-05	4.120	4.130	4.070	4.090	4.090	6,681,400
2025-06-04	4.110	4.140	4.100	4.120	4.120	7,372,000
2025-06-03	4.060	4.110	4.040	4.100	4.100	7,714,100
2025-05-30	4.110	4.130	4.050	4.060	4.060	4,994,300
2025-05-29	4.070	4.130	4.060	4.100	4.100	8,844,950
2025-05-28	4.080	4.120	4.040	4.080	4.080	7,418,046
2025-05-27	4.100	4.120	4.060	4.110	4.060	5,535,779
2025-05-26	4.050	4.150	4.050	4.090	4.040	6,288,733
2025-05-23	4.120	4.130	4.050	4.050	4.001	7,742,197
2025-05-22	4.200	4.200	4.110	4.110	4.060	7,997,950
2025-05-21	4.190	4.210	4.150	4.210	4.159	8,367,125
2025-05-20	4.180	4.200	4.150	4.180	4.129	8,403,800
2025-05-19	4.150	4.190	4.130	4.190	4.139	10,760,790
2025-05-16	4.150	4.180	4.130	4.140	4.090	8,279,700
2025-05-15	4.120	4.180	4.110	4.140	4.090	11,926,070
2025-05-14	4.110	4.130	4.080	4.130	4.080	8,258,190
2025-05-13	4.180	4.180	4.100	4.110	4.060	10,017,800
2025-05-12	4.150	4.160	4.110	4.150	4.100	9,408,701
2025-05-09	4.160	4.180	4.130	4.130	4.080	9,521,300
2025-05-08	4.130	4.170	4.100	4.160	4.109	13,629,900
2025-05-07	4.120	4.180	4.100	4.160	4.109	23,570,106
2025-05-06	4.050	4.120	4.020	4.120	4.070	17,441,622
2025-04-30	4.090	4.090	4.020	4.020	3.971	22,834,703
2025-04-29	4.100	4.140	4.010	4.120	4.070	29,145,024
2025-04-28	4.390	4.430	4.050	4.130	4.080	61,692,685
2025-04-25	3.910	4.310	3.910	4.310	4.258	47,253,357
2025-04-24	3.930	3.950	3.870	3.920	3.872	4,336,450

← NewerPage 6 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.