The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
SHE, 000055: China Fangda Group Co Ltd
05 Sep 2025
LAST:
4.300
CHANGE:
0.00
OPEN:
4.300
HIGH:
4.310
ASK:
0.000
VOLUME:
14.19M
CHG(%):
0.00
PREV:
4.300
LOW:
4.230
BID:
0.000
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
4.300
4.310
4.230
4.300
14.19M
04 Sep 25
4.300
4.360
4.200
4.300
18.99M
03 Sep 25
4.300
4.390
4.240
4.310
22.31M
02 Sep 25
4.300
4.450
4.280
4.370
25.5M
01 Sep 25
4.540
4.560
4.380
4.440
39.02M
29 Aug 25
4.300
4.630
4.230
4.470
50.73M
28 Aug 25
4.310
4.380
4.140
4.290
31.37M
27 Aug 25
4.300
4.430
4.270
4.310
37.54M
26 Aug 25
4.190
4.460
4.150
4.300
44.51M
25 Aug 25
4.220
4.270
4.200
4.210
18.23M
COMPANY PROFILE
Name:
China Fangda Group Co Ltd
About:
China Fangda Group Co., Ltd. engages in the production and sales of curtain wall materials in China. It operates in five segments: Curtain Wall, Rail Transit, Real Estate, New Energy, and Others. The company produces and sales curtain wall materials for high-end office buildings, corporate headquarters, urban complexes, hotels, large venues, institutional or government office buildings, urban public buildings, and high-end residential properties; and design, production, and installation of building curtain walls, as well as provision of curtain wall testing and maintenance services. It also provides assembly and processing of subway screen doors, screen door detection, and maintenance services; and property management services, as well as develops and operates real estate on land. In addition, the company is involved in photovoltaic power generation; sale of photovoltaic power plant; research and development, installation, and sale of photovoltaic equipment; and design and installation of photovoltaic power plant engineering. China Fangda Group Co., Ltd. was founded in 1991 and is headquartered in Shenzhen, China.
Address:
Building T1, Fangda Town, Shenzhen, China, 518055
Website:
https://www.fangda.com
ISIN:
CNE000000JY7
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
38.27
DivYield:
0.01
Div/Share:
0.05
Price to Book:
0.73
Price to Sales:
0.90
EBITDA:
148.47M
Shares:
679.72M
Market Cap:
2.923B
TECHNICAL INDICATORS
MA5:
4.34
MA10:
4.33
MA20:
4.27
MA50:
4.26
MA100:
4.17
MA200:
4.13
STO9:
2.94
STO14:
28.26
RSI14:
64.41
WPR14:
-56.67
MTM14:
0.13
ROC14:
0.03
ATR:
0.16
Week High:
4.63
Week Low:
4.20
Month High:
4.63
Month Low:
4.11
Year High:
4.63
Year Low:
3.15