FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.830 | 4.890 | 4.780 | 4.820 | 4.820 | 19,704,999 |
| 2024-04-24 | 4.700 | 4.830 | 4.670 | 4.830 | 4.830 | 22,659,267 |
| 2024-04-23 | 4.760 | 4.800 | 4.650 | 4.690 | 4.690 | 32,746,513 |
| 2024-04-22 | 4.880 | 4.940 | 4.780 | 4.790 | 4.790 | 26,371,109 |
| 2024-04-19 | 4.920 | 5.030 | 4.890 | 4.910 | 4.910 | 23,543,139 |
| 2024-04-18 | 4.930 | 4.990 | 4.870 | 4.930 | 4.930 | 23,227,389 |
| 2024-04-17 | 4.750 | 4.930 | 4.750 | 4.930 | 4.930 | 29,048,964 |
| 2024-04-16 | 4.940 | 4.970 | 4.690 | 4.710 | 4.710 | 38,010,865 |
| 2024-04-15 | 4.970 | 5.020 | 4.820 | 4.940 | 4.940 | 30,452,448 |
| 2024-04-12 | 5.060 | 5.080 | 4.980 | 5.000 | 5.000 | 20,828,243 |
| 2024-04-11 | 4.980 | 5.090 | 4.960 | 5.040 | 5.040 | 27,441,594 |
| 2024-04-10 | 5.040 | 5.080 | 4.980 | 5.020 | 5.020 | 26,513,332 |
| 2024-04-09 | 5.000 | 5.100 | 4.990 | 5.070 | 5.070 | 26,417,922 |
| 2024-04-08 | 5.030 | 5.140 | 5.010 | 5.010 | 5.010 | 34,870,875 |
| 2024-04-03 | 5.060 | 5.120 | 5.020 | 5.030 | 5.030 | 30,913,666 |
| 2024-04-02 | 4.950 | 5.050 | 4.930 | 5.050 | 5.050 | 37,749,313 |
| 2024-04-01 | 4.860 | 5.000 | 4.840 | 4.970 | 4.970 | 26,408,647 |
| 2024-03-29 | 4.810 | 4.850 | 4.800 | 4.830 | 4.830 | 7,692,625 |
| 2024-03-28 | 4.740 | 4.870 | 4.730 | 4.800 | 4.800 | 19,331,483 |
| 2024-03-27 | 4.890 | 4.910 | 4.720 | 4.730 | 4.730 | 18,692,317 |
| 2024-03-26 | 4.840 | 4.920 | 4.810 | 4.890 | 4.890 | 21,874,906 |
| 2024-03-25 | 4.920 | 4.960 | 4.840 | 4.840 | 4.840 | 21,148,751 |
| 2024-03-22 | 5.010 | 5.020 | 4.900 | 4.910 | 4.910 | 25,538,948 |
| 2024-03-21 | 5.030 | 5.050 | 4.980 | 5.010 | 5.010 | 18,508,631 |
| 2024-03-20 | 5.020 | 5.040 | 4.990 | 5.030 | 5.030 | 15,747,560 |
| 2024-03-19 | 5.050 | 5.110 | 5.030 | 5.030 | 5.030 | 23,375,385 |
| 2024-03-18 | 4.990 | 5.060 | 4.970 | 5.060 | 5.060 | 27,714,307 |
| 2024-03-15 | 4.940 | 4.980 | 4.870 | 4.980 | 4.980 | 23,107,836 |
| 2024-03-14 | 4.940 | 4.980 | 4.880 | 4.920 | 4.920 | 21,172,029 |
| 2024-03-13 | 4.940 | 4.970 | 4.900 | 4.930 | 4.930 | 17,938,572 |
| 2024-03-12 | 4.980 | 5.020 | 4.930 | 4.950 | 4.950 | 22,092,339 |
| 2024-03-11 | 4.870 | 4.970 | 4.860 | 4.970 | 4.970 | 25,395,473 |
| 2024-03-08 | 4.850 | 4.880 | 4.810 | 4.860 | 4.860 | 18,181,405 |
| 2024-03-07 | 4.820 | 4.920 | 4.820 | 4.860 | 4.860 | 32,489,810 |
| 2024-03-06 | 4.830 | 4.880 | 4.770 | 4.820 | 4.820 | 17,166,001 |
| 2024-03-05 | 4.880 | 4.880 | 4.780 | 4.810 | 4.810 | 23,471,933 |
| 2024-03-04 | 4.930 | 4.950 | 4.840 | 4.880 | 4.880 | 20,149,549 |
| 2024-03-01 | 4.930 | 4.970 | 4.890 | 4.930 | 4.930 | 23,810,256 |
| 2024-02-29 | 4.790 | 4.930 | 4.760 | 4.930 | 4.930 | 31,773,074 |
| 2024-02-28 | 4.890 | 5.050 | 4.810 | 4.810 | 4.810 | 52,023,336 |
| 2024-02-27 | 4.800 | 4.880 | 4.770 | 4.870 | 4.870 | 24,084,891 |
| 2024-02-26 | 4.820 | 4.870 | 4.750 | 4.820 | 4.820 | 28,958,446 |
| 2024-02-23 | 4.830 | 4.850 | 4.750 | 4.830 | 4.830 | 25,498,592 |
| 2024-02-22 | 4.830 | 4.870 | 4.780 | 4.830 | 4.830 | 19,861,998 |
| 2024-02-21 | 4.760 | 4.960 | 4.730 | 4.830 | 4.830 | 30,107,463 |
| 2024-02-20 | 4.820 | 4.830 | 4.740 | 4.800 | 4.800 | 23,514,585 |
| 2024-02-19 | 5.080 | 5.080 | 4.800 | 4.840 | 4.840 | 40,688,229 |
| 2024-02-08 | 4.890 | 5.200 | 4.850 | 4.950 | 4.950 | 66,114,317 |
| 2024-02-07 | 4.450 | 4.850 | 4.400 | 4.840 | 4.840 | 69,012,191 |
| 2024-02-06 | 4.000 | 4.440 | 3.990 | 4.430 | 4.430 | 38,985,013 |
| 2024-02-05 | 4.150 | 4.180 | 3.850 | 4.080 | 4.080 | 46,247,042 |
| 2024-02-02 | 4.380 | 4.410 | 4.050 | 4.180 | 4.180 | 35,344,900 |
| 2024-02-01 | 4.420 | 4.470 | 4.320 | 4.350 | 4.350 | 22,933,856 |
| 2024-01-31 | 4.500 | 4.570 | 4.400 | 4.420 | 4.420 | 29,584,848 |
| 2024-01-30 | 4.700 | 4.720 | 4.560 | 4.570 | 4.570 | 14,731,289 |
| 2024-01-29 | 4.770 | 4.800 | 4.680 | 4.700 | 4.700 | 17,104,639 |
| 2024-01-26 | 4.740 | 4.790 | 4.730 | 4.750 | 4.750 | 18,357,648 |
| 2024-01-25 | 4.650 | 4.760 | 4.640 | 4.750 | 4.750 | 22,730,841 |
| 2024-01-24 | 4.590 | 4.650 | 4.460 | 4.640 | 4.640 | 21,063,948 |
| 2024-01-23 | 4.470 | 4.590 | 4.420 | 4.560 | 4.560 | 22,437,168 |
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.