China Fangda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.580 | 3.580 | 3.370 | 3.570 | 3.570 | 13,818,134 |
| 2026-10-22 | 3.710 | 3.710 | 3.570 | 3.580 | 3.580 | 9,135,974 |
| 2026-10-21 | 3.780 | 3.780 | 3.670 | 3.690 | 3.690 | 9,441,650 |
| 2026-10-20 | 3.800 | 3.800 | 3.680 | 3.730 | 3.730 | 12,835,009 |
| 2026-10-19 | 3.850 | 3.900 | 3.700 | 3.760 | 3.760 | 16,337,932 |
| 2026-10-16 | 3.820 | 3.860 | 3.790 | 3.830 | 3.830 | 10,429,843 |
| 2026-10-15 | 3.830 | 3.870 | 3.770 | 3.790 | 3.790 | 13,306,033 |
| 2026-10-14 | 3.910 | 3.930 | 3.800 | 3.830 | 3.830 | 13,047,687 |
| 2026-10-13 | 3.850 | 3.950 | 3.800 | 3.910 | 3.910 | 13,693,137 |
| 2026-10-12 | 3.890 | 3.910 | 3.840 | 3.890 | 3.890 | 12,113,337 |
| 2026-10-09 | 3.820 | 3.900 | 3.780 | 3.900 | 3.900 | 14,063,877 |
| 2026-10-08 | 3.840 | 3.910 | 3.800 | 3.850 | 3.850 | 11,991,468 |
| 2026-09-30 | 3.880 | 3.900 | 3.780 | 3.860 | 3.860 | 14,903,910 |
| 2026-09-29 | 3.830 | 3.930 | 3.800 | 3.880 | 3.880 | 14,638,078 |
| 2026-09-28 | 3.800 | 3.870 | 3.770 | 3.850 | 3.850 | 20,491,300 |
| 2026-09-24 | 3.790 | 3.850 | 3.770 | 3.790 | 3.790 | 14,744,773 |
| 2026-09-23 | 3.760 | 3.930 | 3.720 | 3.810 | 3.810 | 27,567,049 |
Page 1 of 1 · 17 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.