China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	3.940	3.950	3.920	3.930	3.882	6,334,550
2025-04-22	3.900	3.980	3.900	3.940	3.892	7,561,381
2025-04-21	3.890	3.950	3.860	3.940	3.892	6,252,250
2025-04-18	3.900	3.910	3.860	3.890	3.843	3,057,500
2025-04-17	3.810	3.910	3.790	3.900	3.853	6,325,900
2025-04-16	3.880	3.880	3.760	3.820	3.774	4,910,600
2025-04-15	3.860	3.870	3.810	3.870	3.823	4,296,800
2025-04-14	3.850	3.870	3.820	3.860	3.813	5,498,769
2025-04-11	3.820	3.850	3.770	3.810	3.764	5,237,850
2025-04-10	3.770	3.850	3.770	3.830	3.783	10,085,050
2025-04-09	3.630	3.780	3.430	3.760	3.714	11,771,507
2025-04-08	3.720	3.760	3.600	3.680	3.635	13,832,000
2025-04-07	4.010	4.010	3.720	3.720	3.675	11,785,600
2025-04-03	4.050	4.130	4.050	4.130	4.080	6,453,752
2025-04-02	4.100	4.120	4.060	4.080	4.030	4,437,800
2025-04-01	4.050	4.150	4.050	4.110	4.060	6,801,000
2025-03-31	4.120	4.120	4.020	4.050	4.001	7,705,448
2025-03-28	4.210	4.210	4.110	4.120	4.070	6,751,400
2025-03-27	4.280	4.280	4.170	4.190	4.139	6,785,803
2025-03-26	4.200	4.280	4.170	4.260	4.208	9,285,950
2025-03-25	4.120	4.210	4.120	4.190	4.139	6,683,725
2025-03-24	4.240	4.250	4.080	4.150	4.100	11,056,500
2025-03-21	4.280	4.280	4.210	4.240	4.188	8,756,400
2025-03-20	4.270	4.300	4.220	4.260	4.208	9,332,200
2025-03-19	4.250	4.280	4.200	4.260	4.208	9,965,156
2025-03-18	4.260	4.280	4.210	4.250	4.198	7,582,903
2025-03-17	4.220	4.270	4.220	4.260	4.208	10,275,650
2025-03-14	4.190	4.240	4.150	4.220	4.169	13,156,600
2025-03-13	4.210	4.270	4.140	4.190	4.139	16,861,312
2025-03-12	4.310	4.570	4.230	4.270	4.218	34,137,361
2025-03-11	4.050	4.170	4.010	4.170	4.119	13,894,201
2025-03-10	4.040	4.090	4.040	4.070	4.021	6,623,100
2025-03-07	4.100	4.100	4.030	4.030	3.981	10,482,451
2025-03-06	4.090	4.120	4.060	4.110	4.060	7,375,001
2025-03-05	4.140	4.140	4.050	4.090	4.040	7,928,975
2025-03-04	4.130	4.140	4.100	4.140	4.090	7,138,000
2025-03-03	4.090	4.130	4.070	4.110	4.060	7,618,850
2025-02-28	4.120	4.150	4.080	4.080	4.030	8,541,100
2025-02-27	4.160	4.170	4.070	4.140	4.090	8,331,200
2025-02-26	4.070	4.160	4.060	4.150	4.100	9,718,250
2025-02-25	4.120	4.120	4.060	4.070	4.021	6,925,000
2025-02-24	4.060	4.140	4.010	4.140	4.090	11,665,350
2025-02-21	4.060	4.060	3.970	4.050	4.001	7,390,199
2025-02-20	4.020	4.050	4.010	4.050	4.001	5,401,601
2025-02-19	4.010	4.040	3.990	4.030	3.981	5,450,850
2025-02-18	4.090	4.090	4.000	4.010	3.961	8,072,002
2025-02-17	4.080	4.100	4.050	4.090	4.040	7,539,050
2025-02-14	4.100	4.130	4.060	4.070	4.021	7,314,000
2025-02-13	4.140	4.170	4.100	4.110	4.060	7,055,465
2025-02-12	4.130	4.170	4.090	4.150	4.100	8,801,002
2025-02-11	4.150	4.180	4.110	4.150	4.100	9,679,850
2025-02-10	4.100	4.150	4.100	4.140	4.090	17,079,128
2025-02-07	3.970	4.300	3.960	4.110	4.060	27,765,722
2025-02-06	3.930	3.950	3.870	3.950	3.902	7,943,749
2025-02-05	3.950	3.980	3.900	3.920	3.872	5,477,803
2025-01-27	3.940	4.040	3.930	3.930	3.882	8,560,000
2025-01-24	3.950	3.950	3.880	3.930	3.882	7,124,399
2025-01-23	3.990	4.040	3.930	3.930	3.882	13,132,847
2025-01-22	4.020	4.040	3.930	3.950	3.902	10,726,682
2025-01-21	4.080	4.140	4.000	4.020	3.971	14,555,246

← NewerPage 7 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.