China Fangda Group Co., Ltd. (000055.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in China Fangda Group Co., Ltd. (000055.SZ) 10 years ago, it would be worth ¥351.62 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥867.15, while ¥1000 invested 1 year ago would be worth ¥904.28. This corresponds to total returns of -64.84%, -13.29%, -9.57%, respectively, with annualized returns of -9.92%, -2.81%, -9.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.78 | 3.65 | 3.65 | 3.8 | 3.61 | 24.12M |
| June 17, 2026 | 3.71 | 3.82 | 3.82 | 3.85 | 3.71 | 26.14M |
| June 16, 2026 | 3.77 | 3.74 | 3.74 | 3.81 | 3.72 | 19.54M |
| June 15, 2026 | 3.78 | 3.82 | 3.82 | 3.85 | 3.73 | 24.78M |
| June 12, 2026 | 3.74 | 3.8 | 3.8 | 3.84 | 3.68 | 27.85M |
| June 11, 2026 | 3.65 | 3.7 | 3.7 | 3.74 | 3.57 | 24.61M |
| June 10, 2026 | 3.75 | 3.67 | 3.67 | 3.78 | 3.62 | 29.93M |
| June 09, 2026 | 3.68 | 3.7 | 3.7 | 3.75 | 3.51 | 41.01M |
| June 08, 2026 | 3.62 | 3.57 | 3.57 | 3.81 | 3.51 | 48.02M |
| June 05, 2026 | 3.71 | 3.67 | 3.67 | 3.89 | 3.6 | 59.11M |
| June 04, 2026 | 3.89 | 3.72 | 3.72 | 3.95 | 3.7 | 71.06M |
| June 03, 2026 | 4.43 | 3.93 | 3.93 | 4.44 | 3.91 | 111.99M |
| June 02, 2026 | 4.18 | 4.19 | 4.19 | 4.19 | 3.87 | 47.65M |
| June 01, 2026 | 3.45 | 3.81 | 3.81 | 3.81 | 3.42 | 28.21M |
| May 29, 2026 | 3.5 | 3.46 | 3.46 | 3.55 | 3.44 | 9.78M |
| May 28, 2026 | 3.41 | 3.46 | 3.46 | 3.52 | 3.4 | 11.4M |
| May 27, 2026 | 3.48 | 3.41 | 3.41 | 3.51 | 3.34 | 10.72M |
| May 26, 2026 | 3.57 | 3.48 | 3.48 | 3.58 | 3.44 | 11.94M |
| May 25, 2026 | 3.61 | 3.57 | 3.57 | 3.66 | 3.53 | 10.73M |
| May 22, 2026 | 3.57 | 3.59 | 3.59 | 3.64 | 3.48 | 12.14M |
| May 21, 2026 | 3.66 | 3.51 | 3.51 | 3.7 | 3.48 | 11.4M |
| May 20, 2026 | 3.73 | 3.63 | 3.63 | 3.73 | 3.6 | 10.16M |
| May 19, 2026 | 3.82 | 3.73 | 3.73 | 3.83 | 3.67 | 18.69M |
| May 18, 2026 | 3.62 | 3.74 | 3.75 | 3.8 | 3.52 | 20.7M |
| May 15, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.56 | 11.46M |
| May 14, 2026 | 3.68 | 3.62 | 3.62 | 3.7 | 3.61 | 9.65M |
| May 13, 2026 | 3.69 | 3.69 | 3.69 | 3.73 | 3.67 | 8.34M |
| May 12, 2026 | 3.76 | 3.69 | 3.69 | 3.78 | 3.67 | 8.57M |
| May 11, 2026 | 3.73 | 3.78 | 3.78 | 3.81 | 3.73 | 14.22M |
| May 08, 2026 | 3.7 | 3.72 | 3.72 | 3.73 | 3.66 | 9.14M |
| May 07, 2026 | 3.73 | 3.71 | 3.71 | 3.76 | 3.69 | 11.69M |
| May 06, 2026 | 3.68 | 3.71 | 3.71 | 3.75 | 3.66 | 15.07M |
| April 30, 2026 | 3.64 | 3.65 | 3.65 | 3.71 | 3.63 | 10.95M |
| April 29, 2026 | 3.63 | 3.64 | 3.64 | 3.7 | 3.62 | 18.54M |
| April 28, 2026 | 3.59 | 3.65 | 3.65 | 3.77 | 3.55 | 26.88M |
| April 27, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.35 | 12.29M |
| April 24, 2026 | 3.38 | 3.44 | 3.44 | 3.46 | 3.36 | 11.23M |
| April 23, 2026 | 3.42 | 3.39 | 3.39 | 3.44 | 3.35 | 7.99M |
| April 22, 2026 | 3.38 | 3.39 | 3.39 | 3.42 | 3.37 | 6.5M |
| April 21, 2026 | 3.41 | 3.4 | 3.4 | 3.44 | 3.37 | 9.35M |
| April 20, 2026 | 3.45 | 3.43 | 3.43 | 3.46 | 3.37 | 10.11M |
| April 17, 2026 | 3.51 | 3.44 | 3.44 | 3.52 | 3.41 | 10.76M |
| April 16, 2026 | 3.47 | 3.52 | 3.52 | 3.53 | 3.43 | 10.08M |
| April 15, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.45 | 9.37M |
| April 14, 2026 | 3.56 | 3.53 | 3.53 | 3.58 | 3.48 | 8.95M |
| April 13, 2026 | 3.48 | 3.53 | 3.53 | 3.56 | 3.46 | 8.36M |
| April 10, 2026 | 3.54 | 3.51 | 3.51 | 3.59 | 3.5 | 10.7M |
| April 09, 2026 | 3.63 | 3.5 | 3.5 | 3.63 | 3.49 | 12.02M |
| April 08, 2026 | 3.61 | 3.63 | 3.63 | 3.64 | 3.57 | 12.7M |
| April 07, 2026 | 3.42 | 3.56 | 3.56 | 3.56 | 3.41 | 9.19M |
| April 03, 2026 | 3.61 | 3.42 | 3.42 | 3.63 | 3.41 | 8.52M |
| April 02, 2026 | 3.63 | 3.59 | 3.59 | 3.66 | 3.55 | 6.77M |
| April 01, 2026 | 3.7 | 3.66 | 3.66 | 3.73 | 3.62 | 8.32M |
| March 31, 2026 | 3.69 | 3.63 | 3.63 | 3.73 | 3.62 | 7.12M |
| March 30, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.59 | 8.65M |
| March 27, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.58 | 7.91M |
| March 26, 2026 | 3.67 | 3.62 | 3.62 | 3.71 | 3.59 | 8.05M |
| March 25, 2026 | 3.64 | 3.67 | 3.67 | 3.69 | 3.57 | 8.02M |
| March 24, 2026 | 3.49 | 3.6 | 3.6 | 3.61 | 3.41 | 14.46M |
| March 23, 2026 | 3.53 | 3.38 | 3.38 | 3.55 | 3.37 | 12.76M |