FangDa Carbon New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.910	5.960	5.880	5.930	5.930	22,053,543
2023-10-26	5.940	5.950	5.850	5.920	5.920	24,523,501
2023-10-25	6.000	6.040	5.950	5.950	5.950	35,090,478
2023-10-24	5.730	6.060	5.690	6.010	6.010	56,295,645
2023-10-23	5.970	5.980	5.710	5.720	5.720	45,172,905
2023-10-20	5.920	6.080	5.860	5.990	5.990	59,575,264
2023-10-19	5.950	6.070	5.900	5.960	5.960	37,429,963
2023-10-18	5.970	6.200	5.950	5.960	5.960	49,851,382
2023-10-17	5.900	5.950	5.890	5.900	5.900	13,115,008
2023-10-16	5.890	5.960	5.880	5.900	5.900	16,933,717
2023-10-13	5.890	5.920	5.860	5.900	5.900	13,794,225
2023-10-12	5.850	5.920	5.840	5.890	5.890	21,208,944
2023-10-11	5.850	5.870	5.830	5.830	5.830	15,594,773
2023-10-10	5.820	5.860	5.800	5.850	5.850	16,039,450
2023-10-09	5.760	5.840	5.730	5.820	5.820	17,750,643
2023-09-28	5.740	5.790	5.740	5.780	5.780	15,228,873
2023-09-27	5.660	5.740	5.660	5.730	5.730	14,028,015
2023-09-26	5.700	5.710	5.660	5.670	5.670	15,405,292
2023-09-25	5.770	5.780	5.710	5.710	5.710	15,943,998
2023-09-22	5.710	5.790	5.700	5.780	5.780	15,024,834
2023-09-21	5.780	5.810	5.720	5.730	5.730	17,283,006
2023-09-20	5.810	5.830	5.790	5.790	5.790	10,295,287
2023-09-19	5.830	5.860	5.800	5.830	5.830	12,002,331
2023-09-18	5.810	5.840	5.750	5.830	5.830	16,608,442
2023-09-15	5.830	5.840	5.790	5.810	5.810	12,841,503
2023-09-14	5.820	5.820	5.780	5.800	5.800	11,916,204
2023-09-13	5.870	5.870	5.790	5.810	5.810	16,045,645
2023-09-12	5.840	5.880	5.820	5.860	5.860	14,396,541
2023-09-11	5.800	5.870	5.780	5.840	5.840	16,016,011
2023-09-08	5.800	5.820	5.760	5.800	5.800	14,272,173
2023-09-07	5.890	5.890	5.790	5.790	5.790	21,424,327
2023-09-06	5.880	5.910	5.850	5.890	5.890	14,715,575
2023-09-05	5.960	5.960	5.880	5.910	5.910	23,225,883
2023-09-04	5.850	5.970	5.840	5.970	5.970	38,395,714
2023-09-01	5.840	5.860	5.800	5.820	5.820	17,965,954
2023-08-31	5.880	5.910	5.820	5.830	5.830	23,403,158
2023-08-30	5.920	5.970	5.890	5.890	5.890	24,528,746
2023-08-29	5.900	5.950	5.850	5.940	5.940	37,395,910
2023-08-28	6.050	6.090	5.880	5.910	5.910	40,067,099
2023-08-25	5.790	5.890	5.740	5.800	5.800	21,884,392
2023-08-24	5.920	5.930	5.750	5.790	5.790	36,415,844
2023-08-23	5.990	5.990	5.910	5.910	5.910	22,265,540
2023-08-22	6.000	6.040	5.910	5.960	5.960	28,569,262
2023-08-21	6.010	6.070	5.990	5.990	5.990	18,771,917
2023-08-18	6.090	6.140	6.000	6.010	6.010	25,741,686
2023-08-17	6.060	6.130	6.030	6.120	6.120	18,168,525
2023-08-16	6.050	6.120	6.040	6.060	6.060	12,423,537
2023-08-15	6.100	6.140	6.030	6.070	6.070	19,040,292
2023-08-14	6.110	6.130	6.040	6.110	6.110	25,234,123
2023-08-11	6.200	6.280	6.150	6.150	6.150	31,076,411
2023-08-10	6.180	6.230	6.160	6.190	6.190	15,495,076
2023-08-09	6.230	6.230	6.180	6.200	6.200	17,818,412
2023-08-08	6.250	6.270	6.210	6.220	6.220	22,500,239
2023-08-07	6.360	6.360	6.250	6.260	6.260	26,256,444
2023-08-04	6.360	6.410	6.310	6.350	6.350	36,337,357
2023-08-03	6.360	6.380	6.280	6.350	6.350	50,855,333
2023-08-02	6.330	6.570	6.300	6.430	6.430	115,162,923
2023-08-01	6.220	6.290	6.180	6.270	6.270	43,414,517
2023-07-31	6.140	6.220	6.130	6.200	6.200	32,228,932
2023-07-28	6.070	6.140	6.050	6.130	6.130	31,704,908

← NewerPage 13 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.