FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.740 | 4.750 | 4.430 | 4.470 | 4.470 | 30,502,517 |
| 2024-01-19 | 4.770 | 4.820 | 4.730 | 4.740 | 4.740 | 14,679,133 |
| 2024-01-18 | 4.810 | 4.820 | 4.650 | 4.810 | 4.810 | 29,149,706 |
| 2024-01-17 | 4.990 | 4.990 | 4.820 | 4.820 | 4.820 | 24,950,003 |
| 2024-01-16 | 5.000 | 5.030 | 4.950 | 4.990 | 4.990 | 13,601,300 |
| 2024-01-15 | 5.010 | 5.050 | 4.990 | 5.020 | 5.020 | 10,694,285 |
| 2024-01-12 | 5.030 | 5.080 | 5.010 | 5.020 | 5.020 | 13,556,952 |
| 2024-01-11 | 4.950 | 5.070 | 4.950 | 5.040 | 5.040 | 15,977,853 |
| 2024-01-10 | 5.000 | 5.050 | 4.930 | 5.000 | 5.000 | 17,371,735 |
| 2024-01-09 | 5.010 | 5.060 | 5.000 | 5.030 | 5.030 | 15,193,328 |
| 2024-01-08 | 5.100 | 5.100 | 5.010 | 5.010 | 5.010 | 19,532,103 |
| 2024-01-05 | 5.190 | 5.240 | 5.090 | 5.100 | 5.100 | 21,064,917 |
| 2024-01-04 | 5.230 | 5.240 | 5.140 | 5.170 | 5.170 | 17,472,465 |
| 2024-01-03 | 5.200 | 5.260 | 5.200 | 5.230 | 5.230 | 15,263,259 |
| 2024-01-02 | 5.230 | 5.290 | 5.220 | 5.240 | 5.240 | 16,071,607 |
| 2023-12-29 | 5.230 | 5.260 | 5.210 | 5.240 | 5.240 | 16,113,564 |
| 2023-12-28 | 5.030 | 5.250 | 5.020 | 5.240 | 5.240 | 31,819,488 |
| 2023-12-27 | 5.200 | 5.200 | 5.010 | 5.050 | 5.050 | 37,805,638 |
| 2023-12-26 | 5.330 | 5.340 | 5.190 | 5.200 | 5.200 | 20,281,598 |
| 2023-12-25 | 5.400 | 5.420 | 5.320 | 5.330 | 5.330 | 11,379,808 |
| 2023-12-22 | 5.420 | 5.440 | 5.370 | 5.400 | 5.400 | 13,875,780 |
| 2023-12-21 | 5.380 | 5.440 | 5.300 | 5.440 | 5.440 | 14,419,465 |
| 2023-12-20 | 5.500 | 5.510 | 5.390 | 5.400 | 5.400 | 10,503,937 |
| 2023-12-19 | 5.520 | 5.520 | 5.400 | 5.440 | 5.440 | 16,874,285 |
| 2023-12-18 | 5.590 | 5.600 | 5.500 | 5.520 | 5.520 | 16,547,156 |
| 2023-12-15 | 5.620 | 5.650 | 5.590 | 5.620 | 5.620 | 11,985,100 |
| 2023-12-14 | 5.620 | 5.650 | 5.580 | 5.600 | 5.600 | 11,306,768 |
| 2023-12-13 | 5.690 | 5.690 | 5.600 | 5.610 | 5.610 | 15,762,536 |
| 2023-12-12 | 5.720 | 5.720 | 5.670 | 5.690 | 5.690 | 8,017,272 |
| 2023-12-11 | 5.670 | 5.720 | 5.590 | 5.700 | 5.700 | 18,811,075 |
| 2023-12-08 | 5.700 | 5.720 | 5.670 | 5.670 | 5.670 | 11,616,716 |
| 2023-12-07 | 5.700 | 5.710 | 5.660 | 5.700 | 5.700 | 12,207,782 |
| 2023-12-06 | 5.680 | 5.720 | 5.660 | 5.700 | 5.700 | 11,484,041 |
| 2023-12-05 | 5.740 | 5.750 | 5.670 | 5.680 | 5.680 | 17,352,345 |
| 2023-12-04 | 5.770 | 5.790 | 5.740 | 5.750 | 5.750 | 11,811,240 |
| 2023-12-01 | 5.760 | 5.790 | 5.740 | 5.770 | 5.770 | 12,554,397 |
| 2023-11-30 | 5.770 | 5.810 | 5.740 | 5.780 | 5.780 | 19,238,240 |
| 2023-11-29 | 5.780 | 5.790 | 5.750 | 5.760 | 5.760 | 10,634,112 |
| 2023-11-28 | 5.770 | 5.790 | 5.730 | 5.780 | 5.780 | 12,440,428 |
| 2023-11-27 | 5.780 | 5.790 | 5.750 | 5.770 | 5.770 | 11,661,845 |
| 2023-11-24 | 5.810 | 5.830 | 5.770 | 5.780 | 5.780 | 14,811,628 |
| 2023-11-23 | 5.800 | 5.830 | 5.770 | 5.830 | 5.830 | 14,632,969 |
| 2023-11-22 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 16,049,940 |
| 2023-11-21 | 5.860 | 5.890 | 5.840 | 5.840 | 5.840 | 19,072,368 |
| 2023-11-20 | 5.850 | 5.860 | 5.810 | 5.850 | 5.850 | 13,786,968 |
| 2023-11-17 | 5.830 | 5.860 | 5.810 | 5.840 | 5.840 | 12,937,587 |
| 2023-11-16 | 5.910 | 5.910 | 5.840 | 5.840 | 5.840 | 18,652,271 |
| 2023-11-15 | 5.870 | 5.920 | 5.870 | 5.910 | 5.910 | 23,347,880 |
| 2023-11-14 | 5.860 | 5.870 | 5.820 | 5.840 | 5.840 | 13,266,000 |
| 2023-11-13 | 5.820 | 5.860 | 5.800 | 5.850 | 5.850 | 16,900,651 |
| 2023-11-10 | 5.830 | 5.830 | 5.790 | 5.810 | 5.810 | 12,794,141 |
| 2023-11-09 | 5.850 | 5.860 | 5.810 | 5.820 | 5.820 | 18,041,358 |
| 2023-11-08 | 5.880 | 5.890 | 5.830 | 5.850 | 5.850 | 18,184,488 |
| 2023-11-07 | 5.870 | 5.900 | 5.850 | 5.880 | 5.880 | 15,374,744 |
| 2023-11-06 | 5.840 | 5.900 | 5.840 | 5.890 | 5.890 | 17,998,226 |
| 2023-11-03 | 5.810 | 5.870 | 5.810 | 5.830 | 5.830 | 13,618,277 |
| 2023-11-02 | 5.890 | 5.900 | 5.780 | 5.800 | 5.800 | 16,343,577 |
| 2023-11-01 | 5.920 | 5.920 | 5.850 | 5.860 | 5.860 | 18,268,225 |
| 2023-10-31 | 5.920 | 5.960 | 5.880 | 5.900 | 5.900 | 20,513,740 |
| 2023-10-30 | 5.900 | 5.980 | 5.890 | 5.960 | 5.960 | 19,501,617 |
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.