FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.260 | 4.320 | 4.180 | 4.180 | 4.180 | 22,311,759 |
| 2024-07-22 | 4.270 | 4.310 | 4.250 | 4.280 | 4.280 | 13,288,032 |
| 2024-07-19 | 4.280 | 4.330 | 4.250 | 4.270 | 4.270 | 15,515,893 |
| 2024-07-18 | 4.270 | 4.310 | 4.210 | 4.310 | 4.310 | 15,864,877 |
| 2024-07-17 | 4.300 | 4.320 | 4.260 | 4.280 | 4.280 | 11,420,851 |
| 2024-07-16 | 4.280 | 4.310 | 4.250 | 4.290 | 4.290 | 11,690,157 |
| 2024-07-15 | 4.340 | 4.360 | 4.270 | 4.290 | 4.290 | 14,261,564 |
| 2024-07-12 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 13,104,531 |
| 2024-07-11 | 4.290 | 4.400 | 4.290 | 4.390 | 4.390 | 25,438,965 |
| 2024-07-10 | 4.250 | 4.290 | 4.220 | 4.230 | 4.230 | 13,029,359 |
| 2024-07-09 | 4.180 | 4.280 | 4.150 | 4.260 | 4.260 | 18,089,991 |
| 2024-07-08 | 4.320 | 4.330 | 4.170 | 4.180 | 4.180 | 20,006,169 |
| 2024-07-05 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-07-04 | 4.390 | 4.400 | 4.270 | 4.280 | 4.280 | 16,948,739 |
| 2024-07-03 | 4.360 | 4.410 | 4.360 | 4.370 | 4.370 | 11,612,204 |
| 2024-07-02 | 4.400 | 4.420 | 4.360 | 4.370 | 4.370 | 17,501,237 |
| 2024-07-01 | 4.310 | 4.400 | 4.290 | 4.390 | 4.390 | 18,962,255 |
| 2024-06-28 | 4.270 | 4.360 | 4.270 | 4.310 | 4.310 | 24,936,814 |
| 2024-06-27 | 4.400 | 4.400 | 4.270 | 4.290 | 4.290 | 18,385,684 |
| 2024-06-26 | 4.320 | 4.390 | 4.260 | 4.390 | 4.390 | 16,145,257 |
| 2024-06-25 | 4.320 | 4.370 | 4.250 | 4.320 | 4.320 | 15,401,344 |
| 2024-06-24 | 4.390 | 4.390 | 4.240 | 4.300 | 4.300 | 22,176,710 |
| 2024-06-21 | 4.400 | 4.460 | 4.390 | 4.390 | 4.390 | 15,739,691 |
| 2024-06-20 | 4.460 | 4.500 | 4.390 | 4.400 | 4.400 | 16,720,114 |
| 2024-06-19 | 4.510 | 4.520 | 4.430 | 4.460 | 4.460 | 14,337,832 |
| 2024-06-18 | 4.460 | 4.520 | 4.430 | 4.500 | 4.500 | 16,978,631 |
| 2024-06-17 | 4.440 | 4.500 | 4.420 | 4.450 | 4.450 | 17,455,428 |
| 2024-06-14 | 4.440 | 4.480 | 4.390 | 4.460 | 4.460 | 21,661,968 |
| 2024-06-13 | 4.530 | 4.530 | 4.390 | 4.440 | 4.440 | 31,666,745 |
| 2024-06-12 | 4.630 | 4.630 | 4.520 | 4.520 | 4.520 | 26,118,719 |
| 2024-06-11 | 4.610 | 4.640 | 4.530 | 4.610 | 4.610 | 17,425,218 |
| 2024-06-07 | 4.700 | 4.720 | 4.580 | 4.630 | 4.630 | 22,504,783 |
| 2024-06-06 | 4.740 | 4.800 | 4.640 | 4.660 | 4.660 | 25,756,268 |
| 2024-06-05 | 4.750 | 4.830 | 4.730 | 4.740 | 4.740 | 18,757,959 |
| 2024-06-04 | 4.700 | 4.780 | 4.680 | 4.760 | 4.760 | 18,967,559 |
| 2024-06-03 | 4.850 | 4.850 | 4.690 | 4.720 | 4.720 | 41,857,538 |
| 2024-05-31 | 4.860 | 4.920 | 4.840 | 4.850 | 4.850 | 53,451,651 |
| 2024-05-30 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 22,366,139 |
| 2024-05-29 | 4.880 | 4.960 | 4.880 | 4.890 | 4.890 | 15,515,754 |
| 2024-05-28 | 4.940 | 4.960 | 4.870 | 4.880 | 4.880 | 17,984,027 |
| 2024-05-27 | 4.900 | 4.950 | 4.840 | 4.930 | 4.930 | 16,206,725 |
| 2024-05-24 | 4.910 | 4.950 | 4.880 | 4.890 | 4.890 | 18,182,383 |
| 2024-05-23 | 5.070 | 5.080 | 4.890 | 4.910 | 4.910 | 30,049,875 |
| 2024-05-22 | 5.080 | 5.110 | 5.050 | 5.070 | 5.070 | 18,166,640 |
| 2024-05-21 | 5.130 | 5.160 | 5.050 | 5.070 | 5.070 | 18,674,358 |
| 2024-05-20 | 5.160 | 5.220 | 5.130 | 5.140 | 5.140 | 24,650,933 |
| 2024-05-17 | 5.080 | 5.170 | 5.040 | 5.160 | 5.160 | 21,982,485 |
| 2024-05-16 | 5.100 | 5.150 | 5.050 | 5.070 | 5.070 | 22,754,784 |
| 2024-05-15 | 5.170 | 5.180 | 5.100 | 5.100 | 5.100 | 17,866,541 |
| 2024-05-14 | 5.170 | 5.250 | 5.160 | 5.170 | 5.170 | 18,827,728 |
| 2024-05-13 | 5.200 | 5.230 | 5.150 | 5.190 | 5.190 | 20,736,545 |
| 2024-05-10 | 5.280 | 5.300 | 5.200 | 5.220 | 5.220 | 23,315,112 |
| 2024-05-09 | 5.200 | 5.330 | 5.200 | 5.280 | 5.280 | 27,063,416 |
| 2024-05-08 | 5.360 | 5.360 | 5.220 | 5.230 | 5.230 | 32,035,432 |
| 2024-05-07 | 5.290 | 5.380 | 5.260 | 5.360 | 5.360 | 54,022,262 |
| 2024-05-06 | 5.290 | 5.390 | 5.200 | 5.310 | 5.310 | 79,690,007 |
| 2024-04-30 | 5.110 | 5.120 | 5.050 | 5.070 | 5.070 | 23,688,410 |
| 2024-04-29 | 4.910 | 5.150 | 4.900 | 5.110 | 5.110 | 54,804,138 |
| 2024-04-26 | 4.790 | 4.930 | 4.790 | 4.910 | 4.910 | 24,059,168 |
| 2024-04-25 | 4.830 | 4.890 | 4.780 | 4.820 | 4.820 | 19,704,999 |
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.