China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.870 | 3.970 | 3.860 | 3.960 | 3.912 | 10,633,075 |
| 2024-10-24 | 3.850 | 3.880 | 3.830 | 3.850 | 3.803 | 4,692,466 |
| 2024-10-23 | 3.870 | 3.890 | 3.830 | 3.860 | 3.813 | 6,923,285 |
| 2024-10-22 | 3.800 | 3.850 | 3.750 | 3.850 | 3.803 | 7,379,705 |
| 2024-10-21 | 3.840 | 3.840 | 3.770 | 3.790 | 3.744 | 7,088,245 |
| 2024-10-18 | 3.810 | 3.850 | 3.730 | 3.820 | 3.774 | 8,373,711 |
| 2024-10-17 | 3.870 | 3.890 | 3.760 | 3.770 | 3.724 | 5,963,800 |
| 2024-10-16 | 3.770 | 3.870 | 3.770 | 3.850 | 3.803 | 5,269,474 |
| 2024-10-15 | 3.880 | 3.890 | 3.800 | 3.810 | 3.764 | 5,959,465 |
| 2024-10-14 | 3.820 | 3.890 | 3.820 | 3.890 | 3.843 | 7,434,144 |
| 2024-10-11 | 3.900 | 3.930 | 3.780 | 3.810 | 3.764 | 7,461,939 |
| 2024-10-10 | 3.860 | 3.990 | 3.790 | 3.890 | 3.843 | 10,799,039 |
| 2024-10-09 | 4.180 | 4.180 | 3.840 | 3.850 | 3.803 | 17,126,091 |
| 2024-10-08 | 4.420 | 4.420 | 4.040 | 4.260 | 4.208 | 28,268,114 |
| 2024-09-30 | 3.880 | 4.060 | 3.800 | 4.020 | 3.971 | 21,099,460 |
| 2024-09-27 | 3.710 | 3.770 | 3.630 | 3.740 | 3.695 | 9,796,889 |
| 2024-09-26 | 3.490 | 3.620 | 3.470 | 3.610 | 3.566 | 9,280,718 |
| 2024-09-25 | 3.450 | 3.570 | 3.450 | 3.480 | 3.438 | 7,975,900 |
| 2024-09-24 | 3.360 | 3.440 | 3.350 | 3.430 | 3.388 | 6,223,800 |
| 2024-09-23 | 3.330 | 3.370 | 3.290 | 3.360 | 3.319 | 2,874,120 |
| 2024-09-20 | 3.330 | 3.350 | 3.300 | 3.330 | 3.290 | 2,799,500 |
| 2024-09-19 | 3.210 | 3.340 | 3.210 | 3.330 | 3.290 | 4,542,870 |
| 2024-09-18 | 3.270 | 3.280 | 3.150 | 3.210 | 3.171 | 4,129,150 |
| 2024-09-13 | 3.270 | 3.310 | 3.260 | 3.270 | 3.230 | 2,729,095 |
| 2024-09-12 | 3.270 | 3.330 | 3.270 | 3.280 | 3.240 | 2,357,150 |
| 2024-09-11 | 3.290 | 3.310 | 3.260 | 3.280 | 3.240 | 2,271,483 |
| 2024-09-10 | 3.300 | 3.330 | 3.250 | 3.310 | 3.270 | 3,481,051 |
| 2024-09-09 | 3.320 | 3.340 | 3.260 | 3.310 | 3.270 | 2,377,074 |
| 2024-09-06 | 3.360 | 3.380 | 3.320 | 3.320 | 3.280 | 2,347,167 |
| 2024-09-05 | 3.330 | 3.380 | 3.330 | 3.370 | 3.329 | 2,248,166 |
| 2024-09-04 | 3.390 | 3.400 | 3.320 | 3.340 | 3.299 | 2,665,200 |
| 2024-09-03 | 3.380 | 3.420 | 3.370 | 3.390 | 3.349 | 2,336,235 |
| 2024-09-02 | 3.390 | 3.420 | 3.360 | 3.370 | 3.329 | 2,944,700 |
| 2024-08-30 | 3.330 | 3.420 | 3.320 | 3.390 | 3.349 | 5,114,762 |
| 2024-08-29 | 3.320 | 3.360 | 3.290 | 3.320 | 3.280 | 3,529,600 |
| 2024-08-28 | 3.310 | 3.340 | 3.260 | 3.330 | 3.290 | 3,261,241 |
| 2024-08-27 | 3.340 | 3.360 | 3.300 | 3.330 | 3.290 | 2,358,112 |
| 2024-08-26 | 3.280 | 3.360 | 3.280 | 3.350 | 3.309 | 2,841,129 |
| 2024-08-23 | 3.310 | 3.320 | 3.270 | 3.280 | 3.240 | 2,772,383 |
| 2024-08-22 | 3.340 | 3.370 | 3.300 | 3.310 | 3.270 | 2,507,026 |
| 2024-08-21 | 3.360 | 3.380 | 3.330 | 3.360 | 3.319 | 2,599,000 |
| 2024-08-20 | 3.430 | 3.440 | 3.350 | 3.380 | 3.339 | 2,559,702 |
| 2024-08-19 | 3.460 | 3.470 | 3.420 | 3.430 | 3.388 | 1,843,300 |
| 2024-08-16 | 3.480 | 3.490 | 3.420 | 3.440 | 3.398 | 2,600,400 |
| 2024-08-15 | 3.460 | 3.500 | 3.430 | 3.480 | 3.438 | 2,883,342 |
| 2024-08-14 | 3.500 | 3.520 | 3.470 | 3.470 | 3.428 | 2,683,125 |
| 2024-08-13 | 3.470 | 3.490 | 3.400 | 3.490 | 3.448 | 2,407,400 |
| 2024-08-12 | 3.470 | 3.500 | 3.420 | 3.460 | 3.418 | 2,830,210 |
| 2024-08-09 | 3.480 | 3.550 | 3.460 | 3.460 | 3.418 | 4,734,486 |
| 2024-08-08 | 3.460 | 3.490 | 3.420 | 3.470 | 3.428 | 2,271,600 |
| 2024-08-07 | 3.470 | 3.470 | 3.430 | 3.460 | 3.418 | 1,394,915 |
| 2024-08-06 | 3.420 | 3.470 | 3.410 | 3.460 | 3.418 | 2,699,688 |
| 2024-08-05 | 3.450 | 3.490 | 3.390 | 3.390 | 3.349 | 2,733,700 |
| 2024-08-02 | 3.490 | 3.500 | 3.440 | 3.450 | 3.408 | 2,754,423 |
| 2024-08-01 | 3.500 | 3.520 | 3.470 | 3.490 | 3.448 | 2,741,950 |
| 2024-07-31 | 3.410 | 3.510 | 3.400 | 3.500 | 3.457 | 4,257,734 |
| 2024-07-30 | 3.380 | 3.420 | 3.350 | 3.410 | 3.369 | 2,931,050 |
| 2024-07-29 | 3.400 | 3.400 | 3.350 | 3.360 | 3.319 | 2,378,850 |
| 2024-07-26 | 3.350 | 3.380 | 3.340 | 3.380 | 3.339 | 1,709,346 |
| 2024-07-25 | 3.280 | 3.360 | 3.270 | 3.340 | 3.299 | 2,668,600 |
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.