China Fangda Group Co., Ltd. (000055.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000055.SZ Historical Return
If you invested ¥1000 in China Fangda Group Co., Ltd. (000055.SZ) 10 years ago, it would be worth ¥374.87 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥886.14, while ¥1000 invested 1 year ago would be worth ¥822.99. This corresponds to total returns of -62.51%, -11.39%, -17.7%, respectively, with annualized returns of -9.35%, -2.39%, -17.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000055.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.73 | 3.69 | 3.69 | 3.78 | 3.67 | 9.59M |
| October 20, 2026 | 3.72 | 3.73 | 3.73 | 3.8 | 3.68 | 12.92M |
| October 19, 2026 | 3.79 | 3.76 | 3.76 | 3.9 | 3.7 | 16.39M |
| October 16, 2026 | 3.85 | 3.83 | 3.83 | 3.86 | 3.79 | 10.6M |
| October 15, 2026 | 3.83 | 3.79 | 3.79 | 3.87 | 3.77 | 13.46M |
| October 14, 2026 | 3.91 | 3.83 | 3.83 | 3.93 | 3.8 | 13.05M |
| October 13, 2026 | 3.85 | 3.91 | 3.91 | 3.95 | 3.8 | 13.7M |
| October 12, 2026 | 3.89 | 3.89 | 3.89 | 3.91 | 3.84 | 12.49M |
| October 09, 2026 | 3.82 | 3.9 | 3.9 | 3.9 | 3.78 | 14.26M |
| October 08, 2026 | 3.84 | 3.85 | 3.85 | 3.91 | 3.8 | 12.16M |
| September 30, 2026 | 3.88 | 3.86 | 3.86 | 3.9 | 3.78 | 15.27M |
| September 29, 2026 | 3.83 | 3.88 | 3.88 | 3.93 | 3.8 | 14.64M |
| September 28, 2026 | 3.8 | 3.85 | 3.85 | 3.87 | 3.77 | 20.51M |
| September 24, 2026 | 3.79 | 3.79 | 3.79 | 3.85 | 3.77 | 15.05M |
| September 23, 2026 | 3.71 | 3.81 | 3.81 | 3.93 | 3.71 | 27.91M |
| September 22, 2026 | 3.85 | 3.76 | 3.76 | 3.86 | 3.72 | 20.11M |
| September 21, 2026 | 3.75 | 3.78 | 3.78 | 3.8 | 3.68 | 25.17M |
| September 18, 2026 | 3.71 | 3.75 | 3.75 | 3.81 | 3.66 | 29.39M |
| September 17, 2026 | 3.89 | 3.68 | 3.68 | 3.99 | 3.67 | 49.69M |
| September 16, 2026 | 3.59 | 3.82 | 3.82 | 3.82 | 3.49 | 23.31M |
| September 15, 2026 | 3.57 | 3.47 | 3.47 | 3.57 | 3.45 | 10.25M |
| September 11, 2026 | 3.59 | 3.54 | 3.54 | 3.6 | 3.5 | 9.38M |
| September 10, 2026 | 3.6 | 3.61 | 3.61 | 3.63 | 3.56 | 7.19M |
| September 09, 2026 | 3.63 | 3.61 | 3.61 | 3.64 | 3.59 | 8.33M |
| September 08, 2026 | 3.59 | 3.65 | 3.65 | 3.66 | 3.58 | 8.16M |
| September 07, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 7.37M |
| September 04, 2026 | 3.57 | 3.57 | 3.57 | 3.63 | 3.55 | 10.69M |
| September 03, 2026 | 3.6 | 3.55 | 3.55 | 3.63 | 3.53 | 7.57M |
| September 02, 2026 | 3.63 | 3.6 | 3.6 | 3.63 | 3.56 | 8.1M |
| September 01, 2026 | 3.62 | 3.65 | 3.65 | 3.67 | 3.61 | 8.06M |
| August 31, 2026 | 3.66 | 3.61 | 3.61 | 3.66 | 3.6 | 11.04M |
| August 28, 2026 | 3.59 | 3.61 | 3.61 | 3.62 | 3.56 | 7.83M |
| August 27, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.55 | 8.73M |
| August 26, 2026 | 3.6 | 3.61 | 3.61 | 3.63 | 3.57 | 7.66M |
| August 25, 2026 | 3.5 | 3.59 | 3.59 | 3.6 | 3.48 | 11.78M |
| August 24, 2026 | 3.53 | 3.51 | 3.51 | 3.54 | 3.47 | 7.14M |
| August 21, 2026 | 3.53 | 3.55 | 3.55 | 3.55 | 3.47 | 7M |
| August 20, 2026 | 3.53 | 3.55 | 3.55 | 3.57 | 3.51 | 6.87M |
| August 19, 2026 | 3.56 | 3.5 | 3.5 | 3.58 | 3.48 | 8.36M |
| August 18, 2026 | 3.55 | 3.58 | 3.58 | 3.6 | 3.54 | 9.94M |
| August 17, 2026 | 3.55 | 3.56 | 3.56 | 3.6 | 3.51 | 8.98M |
| August 14, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.46 | 8.7M |
| August 13, 2026 | 3.55 | 3.5 | 3.5 | 3.56 | 3.48 | 8.21M |
| August 12, 2026 | 3.5 | 3.54 | 3.54 | 3.55 | 3.48 | 9.24M |
| August 11, 2026 | 3.51 | 3.5 | 3.5 | 3.54 | 3.47 | 6.78M |
| August 10, 2026 | 3.41 | 3.53 | 3.53 | 3.53 | 3.4 | 13.28M |
| August 07, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.36 | 7.69M |
| August 06, 2026 | 3.42 | 3.45 | 3.45 | 3.45 | 3.39 | 6.77M |
| August 05, 2026 | 3.44 | 3.43 | 3.43 | 3.46 | 3.39 | 9.13M |
| August 04, 2026 | 3.49 | 3.44 | 3.44 | 3.52 | 3.43 | 8.88M |
| August 03, 2026 | 3.41 | 3.48 | 3.48 | 3.49 | 3.4 | 10.28M |
| July 31, 2026 | 3.35 | 3.41 | 3.41 | 3.42 | 3.34 | 7.81M |
| July 30, 2026 | 3.37 | 3.34 | 3.34 | 3.45 | 3.32 | 11.01M |
| July 29, 2026 | 3.32 | 3.4 | 3.4 | 3.42 | 3.31 | 11M |
| July 28, 2026 | 3.27 | 3.32 | 3.32 | 3.34 | 3.26 | 8.7M |
| July 27, 2026 | 3.23 | 3.29 | 3.29 | 3.31 | 3.21 | 9.6M |
| July 23, 2026 | 3.2 | 3.33 | 3.33 | 3.35 | 3.19 | 10.79M |
| July 22, 2026 | 3.2 | 3.21 | 3.21 | 3.25 | 3.19 | 8.27M |
| July 21, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.13 | 15.21M |
| July 20, 2026 | 3.27 | 3.23 | 3.23 | 3.37 | 3.19 | 16.77M |
AD
