FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.080	6.120	6.050	6.070	6.070	22,078,925
2023-07-26	6.050	6.080	6.000	6.070	6.070	26,438,574
2023-07-25	5.980	6.040	5.970	6.040	6.040	27,401,245
2023-07-24	5.970	5.970	5.930	5.940	5.940	14,344,859
2023-07-21	5.930	6.000	5.930	5.970	5.970	17,135,274
2023-07-20	5.970	6.010	5.940	5.950	5.950	21,923,870
2023-07-19	6.020	6.030	5.920	5.970	5.970	63,302,329
2023-07-18	6.010	6.060	5.990	6.030	6.030	41,057,796
2023-07-17	6.170	6.200	5.980	5.990	5.990	121,632,363
2023-07-14	6.330	6.330	6.250	6.270	6.270	15,067,635
2023-07-13	6.260	6.320	6.240	6.310	6.310	26,883,701
2023-07-12	6.260	6.270	6.220	6.220	6.220	10,333,711
2023-07-11	6.240	6.270	6.220	6.270	6.270	11,599,591
2023-07-10	6.260	6.280	6.220	6.240	6.240	9,778,251
2023-07-07	6.210	6.270	6.200	6.250	6.250	11,327,234
2023-07-06	6.250	6.280	6.210	6.220	6.220	14,248,319
2023-07-05	6.190	6.320	6.190	6.270	6.270	28,730,848
2023-07-04	6.220	6.250	6.200	6.220	6.220	13,055,609
2023-07-03	6.190	6.240	6.180	6.240	6.240	19,355,398
2023-06-30	6.150	6.210	6.140	6.200	6.200	16,487,277
2023-06-29	6.150	6.180	6.130	6.150	6.150	11,591,588
2023-06-28	6.190	6.190	6.110	6.150	6.150	13,953,559
2023-06-27	6.150	6.200	6.120	6.190	6.190	13,070,606
2023-06-26	6.130	6.170	6.110	6.130	6.130	13,489,635
2023-06-21	6.180	6.200	6.140	6.140	6.140	13,041,715
2023-06-20	6.220	6.240	6.160	6.170	6.170	18,715,581
2023-06-19	6.260	6.270	6.210	6.210	6.210	14,401,335
2023-06-16	6.250	6.280	6.230	6.270	6.270	13,626,147
2023-06-15	6.210	6.250	6.200	6.250	6.250	12,306,361
2023-06-14	6.250	6.260	6.200	6.210	6.210	11,153,402
2023-06-13	6.250	6.270	6.220	6.240	6.240	9,730,358
2023-06-12	6.270	6.270	6.210	6.240	6.240	11,770,759
2023-06-09	6.220	6.300	6.180	6.300	6.300	16,869,368
2023-06-08	6.190	6.250	6.170	6.220	6.220	11,645,666
2023-06-07	6.220	6.250	6.170	6.210	6.210	12,470,875
2023-06-06	6.300	6.330	6.210	6.220	6.220	14,659,776
2023-06-05	6.370	6.380	6.300	6.320	6.320	10,671,119
2023-06-02	6.270	6.350	6.270	6.350	6.350	14,050,849
2023-06-01	6.290	6.340	6.250	6.280	6.280	13,216,026
2023-05-31	6.260	6.320	6.230	6.320	6.320	14,453,572
2023-05-30	6.270	6.290	6.190	6.290	6.290	12,795,768
2023-05-29	6.340	6.350	6.250	6.260	6.260	12,277,232
2023-05-26	6.300	6.320	6.230	6.320	6.320	11,994,513
2023-05-25	6.270	6.300	6.210	6.300	6.300	14,367,828
2023-05-24	6.280	6.320	6.250	6.260	6.260	13,728,203
2023-05-23	6.380	6.390	6.290	6.300	6.300	12,732,140
2023-05-22	6.310	6.390	6.310	6.380	6.380	12,618,158
2023-05-19	6.350	6.370	6.300	6.300	6.300	17,278,678
2023-05-18	6.490	6.490	6.350	6.360	6.360	26,807,035
2023-05-17	6.520	6.530	6.450	6.470	6.470	18,273,168
2023-05-16	6.540	6.550	6.470	6.510	6.510	14,305,416
2023-05-15	6.460	6.550	6.430	6.540	6.540	20,404,383
2023-05-12	6.530	6.550	6.450	6.470	6.470	16,454,683
2023-05-11	6.500	6.550	6.490	6.530	6.530	18,489,714
2023-05-10	6.490	6.530	6.460	6.490	6.490	17,258,467
2023-05-09	6.540	6.590	6.460	6.500	6.500	31,661,900
2023-05-08	6.470	6.560	6.470	6.540	6.540	23,865,762
2023-05-05	6.530	6.540	6.440	6.470	6.470	20,968,195
2023-05-04	6.420	6.570	6.400	6.530	6.530	32,598,858
2023-04-28	6.360	6.460	6.360	6.450	6.450	23,924,888

← NewerPage 14 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.