China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.680 | 4.760 | 4.640 | 4.660 | 4.416 | 14,365,427 |
| 2021-11-08 | 4.530 | 4.660 | 4.510 | 4.650 | 4.406 | 11,376,253 |
| 2021-11-05 | 4.620 | 4.650 | 4.510 | 4.580 | 4.340 | 16,680,255 |
| 2021-11-04 | 4.640 | 4.730 | 4.590 | 4.660 | 4.416 | 13,492,723 |
| 2021-11-03 | 4.640 | 4.660 | 4.580 | 4.640 | 4.397 | 11,384,877 |
| 2021-11-02 | 4.690 | 4.750 | 4.600 | 4.640 | 4.397 | 17,381,866 |
| 2021-11-01 | 4.530 | 4.770 | 4.530 | 4.740 | 4.491 | 23,228,743 |
| 2021-10-29 | 4.680 | 4.730 | 4.570 | 4.640 | 4.397 | 17,671,840 |
| 2021-10-28 | 4.570 | 4.750 | 4.470 | 4.720 | 4.472 | 27,208,232 |
| 2021-10-27 | 4.650 | 4.680 | 4.560 | 4.650 | 4.406 | 27,105,110 |
| 2021-10-26 | 4.660 | 4.680 | 4.550 | 4.570 | 4.330 | 42,396,209 |
| 2021-10-25 | 4.690 | 4.690 | 4.670 | 4.690 | 4.444 | 26,582,656 |
| 2021-10-22 | 4.250 | 4.290 | 4.240 | 4.260 | 4.037 | 3,795,100 |
| 2021-10-21 | 4.230 | 4.260 | 4.210 | 4.230 | 4.008 | 3,365,450 |
| 2021-10-20 | 4.270 | 4.270 | 4.230 | 4.240 | 4.018 | 2,391,122 |
| 2021-10-19 | 4.250 | 4.280 | 4.240 | 4.260 | 4.037 | 3,685,294 |
| 2021-10-18 | 4.230 | 4.260 | 4.190 | 4.260 | 4.037 | 3,607,943 |
| 2021-10-15 | 4.330 | 4.330 | 4.230 | 4.240 | 4.018 | 5,159,800 |
| 2021-10-14 | 4.310 | 4.330 | 4.270 | 4.320 | 4.093 | 3,309,528 |
← NewerPage 21 of 21 · 1,219 trading days
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.