FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.360	6.520	6.330	6.380	6.380	32,817,684
2023-04-26	6.140	6.250	6.120	6.250	6.250	18,648,805
2023-04-25	6.250	6.270	6.100	6.160	6.160	23,459,697
2023-04-24	6.280	6.320	6.230	6.230	6.230	20,122,089
2023-04-21	6.390	6.430	6.270	6.270	6.270	27,777,046
2023-04-20	6.530	6.540	6.400	6.410	6.410	25,771,903
2023-04-19	6.550	6.590	6.510	6.520	6.520	16,498,433
2023-04-18	6.620	6.620	6.550	6.560	6.560	21,329,604
2023-04-17	6.480	6.640	6.470	6.600	6.600	39,593,520
2023-04-14	6.500	6.500	6.450	6.470	6.470	15,153,090
2023-04-13	6.530	6.530	6.460	6.470	6.470	16,573,973
2023-04-12	6.410	6.530	6.410	6.510	6.510	29,063,355
2023-04-11	6.360	6.410	6.330	6.410	6.410	18,457,647
2023-04-10	6.440	6.450	6.350	6.370	6.370	19,283,764
2023-04-07	6.410	6.450	6.400	6.430	6.430	12,329,434
2023-04-06	6.460	6.470	6.410	6.410	6.410	18,061,532
2023-04-04	6.500	6.520	6.440	6.470	6.470	18,499,180
2023-04-03	6.440	6.520	6.430	6.500	6.500	20,640,520
2023-03-31	6.430	6.460	6.410	6.440	6.440	14,717,456
2023-03-30	6.380	6.430	6.290	6.430	6.430	21,504,194
2023-03-29	6.480	6.490	6.380	6.380	6.380	20,685,415
2023-03-28	6.490	6.530	6.460	6.470	6.470	17,029,987
2023-03-27	6.530	6.530	6.470	6.480	6.480	17,081,701
2023-03-24	6.500	6.530	6.460	6.530	6.530	20,851,747
2023-03-23	6.510	6.520	6.460	6.510	6.510	24,710,711
2023-03-22	6.560	6.570	6.520	6.540	6.540	20,842,459
2023-03-21	6.500	6.550	6.460	6.540	6.540	17,787,482
2023-03-20	6.470	6.520	6.450	6.470	6.470	21,062,442
2023-03-17	6.500	6.540	6.470	6.490	6.490	21,016,715
2023-03-16	6.560	6.580	6.460	6.460	6.460	27,006,637
2023-03-15	6.540	6.610	6.540	6.590	6.590	26,239,910
2023-03-14	6.580	6.630	6.480	6.550	6.550	27,472,541
2023-03-13	6.550	6.610	6.470	6.580	6.580	37,427,851
2023-03-10	6.660	6.690	6.420	6.520	6.520	84,411,454
2023-03-09	6.900	6.930	6.740	6.760	6.760	60,352,184
2023-03-08	6.580	6.950	6.560	6.830	6.830	101,055,117
2023-03-07	6.650	6.660	6.500	6.510	6.510	30,148,593
2023-03-06	6.730	6.730	6.650	6.670	6.670	21,007,439
2023-03-03	6.680	6.750	6.640	6.720	6.720	22,905,374
2023-03-02	6.700	6.720	6.660	6.680	6.680	18,265,906
2023-03-01	6.700	6.750	6.680	6.720	6.720	18,261,766
2023-02-28	6.670	6.700	6.610	6.690	6.690	19,146,363
2023-02-27	6.770	6.770	6.640	6.660	6.660	25,566,012
2023-02-24	6.770	6.840	6.730	6.780	6.780	24,928,335
2023-02-23	6.780	6.840	6.700	6.750	6.750	25,280,281
2023-02-22	6.800	6.810	6.740	6.780	6.780	29,371,026
2023-02-21	6.660	6.890	6.640	6.830	6.830	82,079,867
2023-02-20	6.540	6.680	6.490	6.660	6.660	33,003,015
2023-02-17	6.580	6.620	6.500	6.500	6.500	25,520,662
2023-02-16	6.640	6.760	6.510	6.580	6.580	56,751,521
2023-02-15	6.660	6.670	6.610	6.630	6.630	20,004,824
2023-02-14	6.630	6.670	6.610	6.650	6.650	24,227,765
2023-02-13	6.600	6.640	6.590	6.610	6.610	21,427,126
2023-02-10	6.630	6.650	6.560	6.590	6.590	19,108,496
2023-02-09	6.550	6.630	6.530	6.630	6.630	22,791,713
2023-02-08	6.620	6.630	6.530	6.550	6.550	17,803,822
2023-02-07	6.540	6.620	6.530	6.600	6.600	21,608,285
2023-02-06	6.590	6.600	6.510	6.570	6.570	17,766,820
2023-02-03	6.670	6.670	6.510	6.610	6.610	35,220,136
2023-02-02	6.750	6.760	6.630	6.670	6.670	32,126,845

← NewerPage 15 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.