Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.30▲ 3.85%

← 200055.SHE stock page

China Fangda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.850	2.860	2.800	2.840	2.458	152,600
2021-11-05	2.840	2.860	2.840	2.850	2.466	179,067
2021-11-04	2.870	2.900	2.850	2.870	2.484	177,250
2021-11-03	2.880	2.920	2.860	2.870	2.484	227,281
2021-11-02	2.970	2.970	2.870	2.900	2.510	173,775
2021-11-01	2.930	2.970	2.900	2.930	2.536	274,200
2021-10-29	2.910	2.930	2.880	2.930	2.536	176,000
2021-10-28	2.930	2.930	2.880	2.910	2.518	252,238
2021-10-27	2.930	2.950	2.900	2.910	2.518	265,466
2021-10-26	2.930	2.950	2.920	2.930	2.536	437,800
2021-10-25	2.900	3.080	2.900	3.000	2.596	1,634,112
2021-10-22	2.870	2.870	2.810	2.830	2.449	70,500
2021-10-21	2.850	2.860	2.830	2.840	2.458	114,779
2021-10-20	2.810	2.840	2.810	2.830	2.449	54,572
2021-10-19	2.810	2.820	2.810	2.810	2.432	157,181
2021-10-18	2.820	2.830	2.810	2.830	2.449	106,800
2021-10-15	2.820	2.820	2.800	2.810	2.432	134,300
2021-10-14	2.830	2.860	2.810	2.850	2.466	74,917

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.0541 CNY
2024-05-17	0.0882 CNY
2023-04-03	0.0570 CNY
2022-05-23	0.0613 CNY
2020-06-04	0.0548 CNY
2019-03-11	0.2324 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.