FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.010 | 5.080 | 4.990 | 5.060 | 5.060 | 24,706,405 |
| 2026-10-16 | 5.150 | 5.160 | 5.020 | 5.040 | 5.040 | 42,975,808 |
| 2026-10-15 | 5.120 | 5.180 | 5.070 | 5.100 | 5.100 | 36,206,048 |
| 2026-10-14 | 5.240 | 5.420 | 5.230 | 5.260 | 5.260 | 37,306,902 |
| 2026-10-13 | 5.160 | 5.280 | 5.090 | 5.250 | 5.250 | 37,971,281 |
| 2026-10-12 | 5.340 | 5.380 | 5.220 | 5.240 | 5.240 | 43,591,401 |
| 2026-10-09 | 5.270 | 5.410 | 5.260 | 5.390 | 5.390 | 50,331,918 |
| 2026-10-08 | 5.280 | 5.350 | 5.260 | 5.290 | 5.290 | 37,931,024 |
| 2026-09-30 | 5.280 | 5.350 | 5.270 | 5.290 | 5.290 | 33,356,221 |
| 2026-09-29 | 5.260 | 5.330 | 5.260 | 5.270 | 5.270 | 27,500,089 |
| 2026-09-28 | 5.390 | 5.390 | 5.240 | 5.290 | 5.290 | 36,149,541 |
| 2026-09-24 | 5.400 | 5.460 | 5.360 | 5.420 | 5.420 | 39,367,297 |
| 2026-09-23 | 5.460 | 5.490 | 5.370 | 5.420 | 5.420 | 47,028,625 |
| 2026-09-22 | 5.540 | 5.580 | 5.470 | 5.490 | 5.490 | 56,099,746 |
| 2026-09-21 | 5.560 | 5.590 | 5.520 | 5.530 | 5.530 | 66,122,772 |
| 2026-09-18 | 5.420 | 5.710 | 5.410 | 5.600 | 5.600 | 134,576,134 |
| 2026-09-17 | 5.210 | 5.760 | 5.160 | 5.510 | 5.510 | 142,221,977 |
| 2026-09-16 | 5.180 | 5.270 | 5.120 | 5.240 | 5.240 | 32,908,945 |
| 2026-09-15 | 5.150 | 5.200 | 5.140 | 5.190 | 5.190 | 25,373,243 |
| 2026-09-14 | 5.190 | 5.200 | 5.090 | 5.180 | 5.180 | 30,016,701 |
| 2026-09-11 | 5.240 | 5.240 | 5.130 | 5.210 | 5.210 | 42,050,001 |
| 2026-09-10 | 5.260 | 5.310 | 5.210 | 5.270 | 5.270 | 35,365,371 |
| 2026-09-09 | 5.250 | 5.300 | 5.220 | 5.290 | 5.290 | 41,726,303 |
| 2026-09-08 | 5.170 | 5.310 | 5.160 | 5.260 | 5.260 | 45,121,170 |
| 2026-09-07 | 5.190 | 5.210 | 5.160 | 5.180 | 5.180 | 28,002,749 |
| 2026-09-04 | 5.220 | 5.270 | 5.180 | 5.210 | 5.210 | 35,559,088 |
| 2026-09-03 | 5.220 | 5.270 | 5.180 | 5.210 | 5.210 | 35,716,785 |
| 2026-09-02 | 5.270 | 5.280 | 5.190 | 5.220 | 5.220 | 39,322,021 |
| 2026-09-01 | 5.240 | 5.380 | 5.240 | 5.310 | 5.310 | 63,659,051 |
| 2026-08-31 | 5.200 | 5.310 | 5.170 | 5.280 | 5.280 | 76,431,110 |
| 2026-08-28 | 5.130 | 5.140 | 5.090 | 5.120 | 5.120 | 29,565,359 |
| 2026-08-27 | 5.080 | 5.110 | 5.060 | 5.110 | 5.110 | 29,252,527 |
| 2026-08-26 | 5.060 | 5.130 | 5.050 | 5.100 | 5.100 | 28,117,296 |
| 2026-08-25 | 5.020 | 5.080 | 5.010 | 5.060 | 5.060 | 22,784,269 |
| 2026-08-24 | 5.070 | 5.110 | 5.020 | 5.040 | 5.040 | 23,883,861 |
| 2026-08-21 | 5.080 | 5.090 | 4.990 | 5.080 | 5.080 | 28,687,524 |
| 2026-08-20 | 5.070 | 5.120 | 5.050 | 5.080 | 5.080 | 30,911,556 |
| 2026-08-19 | 5.200 | 5.230 | 5.050 | 5.060 | 5.060 | 58,091,096 |
| 2026-08-18 | 5.220 | 5.280 | 5.190 | 5.230 | 5.230 | 44,773,930 |
| 2026-08-17 | 5.290 | 5.320 | 5.170 | 5.250 | 5.250 | 60,993,815 |
| 2026-08-14 | 5.330 | 5.450 | 5.270 | 5.290 | 5.290 | 70,864,150 |
| 2026-08-13 | 5.200 | 5.430 | 5.170 | 5.350 | 5.350 | 108,124,512 |
| 2026-08-12 | 5.160 | 5.230 | 5.140 | 5.210 | 5.210 | 36,839,096 |
| 2026-08-11 | 5.200 | 5.220 | 5.140 | 5.160 | 5.160 | 35,547,367 |
| 2026-08-10 | 5.200 | 5.230 | 5.160 | 5.220 | 5.220 | 39,183,774 |
| 2026-08-07 | 5.180 | 5.210 | 5.130 | 5.190 | 5.190 | 37,390,269 |
| 2026-08-06 | 5.270 | 5.310 | 5.160 | 5.210 | 5.210 | 47,978,615 |
| 2026-08-05 | 5.250 | 5.290 | 5.210 | 5.260 | 5.260 | 49,799,539 |
| 2026-08-04 | 5.260 | 5.290 | 5.210 | 5.250 | 5.250 | 47,432,940 |
| 2026-08-03 | 5.170 | 5.290 | 5.160 | 5.290 | 5.290 | 43,037,461 |
| 2026-07-31 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 44,372,735 |
| 2026-07-30 | 5.140 | 5.200 | 5.100 | 5.160 | 5.160 | 37,415,208 |
| 2026-07-29 | 5.040 | 5.180 | 5.040 | 5.150 | 5.150 | 44,626,221 |
| 2026-07-28 | 5.030 | 5.080 | 5.030 | 5.040 | 5.040 | 30,712,766 |
| 2026-07-27 | 5.020 | 5.100 | 5.010 | 5.090 | 5.090 | 29,704,160 |
| 2026-07-24 | 5.140 | 5.180 | 5.010 | 5.020 | 5.020 | 41,484,606 |
| 2026-07-23 | 5.100 | 5.190 | 5.070 | 5.190 | 5.190 | 41,377,483 |
| 2026-07-22 | 5.160 | 5.220 | 5.090 | 5.120 | 5.120 | 43,164,810 |
| 2026-07-21 | 5.000 | 5.180 | 4.970 | 5.180 | 5.180 | 62,281,249 |
| 2026-07-20 | 4.980 | 5.070 | 4.950 | 5.040 | 5.040 | 51,665,928 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.