China Fangda Group Co., Ltd. (200055.SZ) SHZ
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
200055.SZ Historical Return
If you invested $1000 in China Fangda Group Co., Ltd. (200055.SZ) 10 years ago, it would be worth $385.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $540, while $1000 invested 1 year ago would be worth $843.75. This corresponds to total returns of -61.43%, -46%, -15.62%, respectively, with annualized returns of -9.08%, -11.59%, -15.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
200055.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 186,700 |
| July 30, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.32 | 437,500 |
| July 29, 2026 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 1.31M |
| July 28, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 108,510 |
| July 27, 2026 | 1.28 | 1.3 | 1.3 | 1.3 | 1.27 | 214,900 |
| July 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 47,714 |
| July 23, 2026 | 1.27 | 1.3 | 1.3 | 1.3 | 1.26 | 484,498 |
| July 22, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 300,050 |
| July 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 530,750 |
| July 20, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.26 | 322,349 |
| July 17, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.25 | 217,600 |
| July 16, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.27 | 268,600 |
| July 15, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.28 | 457,057 |
| July 14, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.27 | 772,389 |
| July 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 144,800 |
| July 10, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 468,900 |
| July 09, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 445,000 |
| July 08, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 33,700 |
| July 07, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 392,200 |
| July 06, 2026 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 150,233 |
| July 03, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.26 | 182,100 |
| July 02, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 251,668 |
| July 01, 2026 | 1.24 | 1.26 | 1.26 | 1.27 | 1.24 | 637,768 |
| June 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 386,350 |
| June 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 156,692 |
| June 26, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 634,976 |
| June 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 402,950 |
| June 24, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 251,200 |
| June 23, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 192,406 |
| June 22, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.28 | 242,853 |
| June 18, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 233,162 |
| June 17, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.28 | 500,677 |
| June 16, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 341,600 |
| June 15, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 280,068 |
| June 12, 2026 | 1.27 | 1.3 | 1.3 | 1.31 | 1.27 | 853,085 |
| June 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 499,700 |
| June 10, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.26 | 527,700 |
| June 09, 2026 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 394,300 |
| June 08, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.27 | 543,800 |
| June 05, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.27 | 415,040 |
| June 04, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.28 | 302,200 |
| June 03, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 1.25M |
| June 02, 2026 | 1.29 | 1.34 | 1.34 | 1.35 | 1.28 | 2.06M |
| June 01, 2026 | 1.22 | 1.29 | 1.29 | 1.29 | 1.22 | 1.81M |
| May 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2 | 417,750 |
| May 28, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 158,966 |
| May 27, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.19 | 197,850 |
| May 26, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 372,650 |
| May 25, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 189,432 |
| May 22, 2026 | 1.2 | 1.24 | 1.24 | 1.24 | 1.19 | 241,242 |
| May 21, 2026 | 1.19 | 1.2 | 1.2 | 1.24 | 1.19 | 274,298 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 464,725 |
| May 19, 2026 | 1.21 | 1.23 | 1.23 | 1.24 | 1.21 | 234,500 |
| May 18, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.18 | 384,045 |
| May 15, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 186,800 |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 372,600 |
| May 13, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.22 | 166,780 |
| May 12, 2026 | 1.24 | 1.23 | 1.23 | 1.26 | 1.22 | 263,181 |
| May 11, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.21 | 545,527 |
| May 08, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.21 | 191,500 |
AD
