China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.990 | 4.240 | 3.940 | 4.100 | 4.050 | 26,985,305 |
| 2025-01-17 | 4.000 | 4.040 | 3.930 | 3.960 | 3.912 | 18,878,939 |
| 2025-01-16 | 4.080 | 4.090 | 4.000 | 4.030 | 3.981 | 29,229,609 |
| 2025-01-15 | 4.230 | 4.290 | 4.000 | 4.050 | 4.001 | 46,139,216 |
| 2025-01-14 | 4.040 | 4.440 | 3.990 | 4.290 | 4.238 | 68,056,999 |
| 2025-01-13 | 3.770 | 4.040 | 3.620 | 4.040 | 3.991 | 33,105,351 |
| 2025-01-10 | 3.750 | 3.770 | 3.650 | 3.670 | 3.625 | 4,563,300 |
| 2025-01-09 | 3.790 | 3.790 | 3.730 | 3.740 | 3.695 | 4,165,900 |
| 2025-01-08 | 3.780 | 3.810 | 3.690 | 3.790 | 3.744 | 5,748,615 |
| 2025-01-07 | 3.790 | 3.830 | 3.720 | 3.800 | 3.754 | 5,046,363 |
| 2025-01-06 | 3.750 | 3.810 | 3.640 | 3.790 | 3.744 | 5,813,900 |
| 2025-01-03 | 3.890 | 3.900 | 3.720 | 3.760 | 3.714 | 8,791,950 |
| 2025-01-02 | 3.950 | 3.990 | 3.820 | 3.880 | 3.833 | 7,010,800 |
| 2024-12-31 | 4.010 | 4.040 | 3.910 | 3.940 | 3.892 | 7,315,896 |
| 2024-12-30 | 4.070 | 4.070 | 3.970 | 3.990 | 3.942 | 7,214,887 |
| 2024-12-27 | 3.990 | 4.080 | 3.980 | 4.070 | 4.021 | 7,007,627 |
| 2024-12-26 | 3.990 | 4.030 | 3.980 | 3.990 | 3.942 | 5,010,510 |
| 2024-12-25 | 4.070 | 4.100 | 3.960 | 4.010 | 3.961 | 6,439,457 |
| 2024-12-24 | 4.040 | 4.120 | 4.030 | 4.090 | 4.040 | 8,555,942 |
| 2024-12-23 | 4.220 | 4.280 | 4.020 | 4.030 | 3.981 | 14,359,655 |
| 2024-12-20 | 4.250 | 4.460 | 4.200 | 4.230 | 4.179 | 17,162,426 |
| 2024-12-19 | 4.170 | 4.190 | 4.100 | 4.150 | 4.100 | 7,128,650 |
| 2024-12-18 | 4.220 | 4.270 | 4.160 | 4.190 | 4.139 | 7,974,200 |
| 2024-12-17 | 4.380 | 4.390 | 4.200 | 4.220 | 4.169 | 12,923,321 |
| 2024-12-16 | 4.380 | 4.440 | 4.370 | 4.390 | 4.337 | 8,267,105 |
| 2024-12-13 | 4.480 | 4.510 | 4.370 | 4.380 | 4.327 | 11,484,003 |
| 2024-12-12 | 4.420 | 4.510 | 4.390 | 4.510 | 4.455 | 18,844,774 |
| 2024-12-11 | 4.350 | 4.430 | 4.320 | 4.390 | 4.337 | 11,820,600 |
| 2024-12-10 | 4.510 | 4.510 | 4.320 | 4.340 | 4.287 | 13,195,253 |
| 2024-12-09 | 4.370 | 4.390 | 4.310 | 4.370 | 4.317 | 10,372,850 |
| 2024-12-06 | 4.300 | 4.420 | 4.290 | 4.360 | 4.307 | 15,204,540 |
| 2024-12-05 | 4.260 | 4.310 | 4.260 | 4.290 | 4.238 | 7,323,500 |
| 2024-12-04 | 4.370 | 4.370 | 4.270 | 4.290 | 4.238 | 8,684,300 |
| 2024-12-03 | 4.350 | 4.410 | 4.320 | 4.380 | 4.327 | 10,778,300 |
| 2024-12-02 | 4.270 | 4.360 | 4.240 | 4.350 | 4.297 | 13,951,633 |
| 2024-11-29 | 4.210 | 4.270 | 4.170 | 4.240 | 4.188 | 11,663,590 |
| 2024-11-28 | 4.190 | 4.270 | 4.170 | 4.230 | 4.179 | 12,343,173 |
| 2024-11-27 | 4.170 | 4.170 | 4.030 | 4.170 | 4.119 | 10,593,010 |
| 2024-11-26 | 4.190 | 4.230 | 4.160 | 4.170 | 4.119 | 7,769,650 |
| 2024-11-25 | 4.160 | 4.200 | 4.110 | 4.190 | 4.139 | 9,055,771 |
| 2024-11-22 | 4.230 | 4.270 | 4.110 | 4.120 | 4.070 | 12,980,649 |
| 2024-11-21 | 4.250 | 4.270 | 4.200 | 4.240 | 4.188 | 11,065,085 |
| 2024-11-20 | 4.220 | 4.250 | 4.150 | 4.230 | 4.179 | 14,199,474 |
| 2024-11-19 | 4.160 | 4.280 | 4.080 | 4.250 | 4.198 | 21,550,597 |
| 2024-11-18 | 4.110 | 4.310 | 4.080 | 4.140 | 4.090 | 24,510,707 |
| 2024-11-15 | 4.030 | 4.080 | 3.970 | 3.980 | 3.932 | 8,117,750 |
| 2024-11-14 | 4.180 | 4.190 | 4.040 | 4.040 | 3.991 | 9,686,523 |
| 2024-11-13 | 4.180 | 4.210 | 4.120 | 4.180 | 4.129 | 7,196,642 |
| 2024-11-12 | 4.270 | 4.280 | 4.150 | 4.190 | 4.139 | 11,060,776 |
| 2024-11-11 | 4.230 | 4.270 | 4.190 | 4.260 | 4.208 | 9,725,994 |
| 2024-11-08 | 4.300 | 4.400 | 4.240 | 4.260 | 4.208 | 20,024,826 |
| 2024-11-07 | 4.090 | 4.270 | 4.070 | 4.260 | 4.208 | 15,756,882 |
| 2024-11-06 | 4.030 | 4.120 | 4.030 | 4.110 | 4.060 | 12,825,674 |
| 2024-11-05 | 3.940 | 4.040 | 3.940 | 4.040 | 3.991 | 10,302,353 |
| 2024-11-04 | 3.940 | 3.980 | 3.900 | 3.970 | 3.922 | 6,905,175 |
| 2024-11-01 | 4.030 | 4.060 | 3.920 | 3.940 | 3.892 | 9,221,778 |
| 2024-10-31 | 3.990 | 4.060 | 3.970 | 4.050 | 4.001 | 9,384,863 |
| 2024-10-30 | 3.910 | 3.990 | 3.910 | 3.960 | 3.912 | 6,177,700 |
| 2024-10-29 | 4.060 | 4.080 | 3.920 | 3.940 | 3.892 | 12,729,283 |
| 2024-10-28 | 4.000 | 4.090 | 4.000 | 4.090 | 4.040 | 10,116,764 |
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.