FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.600	6.750	6.560	6.730	6.730	57,140,170
2023-01-31	6.450	6.650	6.430	6.580	6.580	39,177,732
2023-01-30	6.490	6.530	6.450	6.450	6.450	29,031,303
2023-01-20	6.400	6.430	6.370	6.430	6.430	17,581,368
2023-01-19	6.320	6.380	6.300	6.370	6.370	13,527,064
2023-01-18	6.300	6.340	6.280	6.320	6.320	11,658,559
2023-01-17	6.330	6.340	6.270	6.300	6.300	11,038,630
2023-01-16	6.260	6.340	6.240	6.320	6.320	19,371,216
2023-01-13	6.240	6.270	6.210	6.260	6.260	11,044,285
2023-01-12	6.240	6.270	6.210	6.240	6.240	10,797,749
2023-01-11	6.220	6.250	6.200	6.230	6.230	11,053,650
2023-01-10	6.280	6.280	6.200	6.210	6.210	11,014,455
2023-01-09	6.250	6.290	6.250	6.260	6.260	14,402,375
2023-01-06	6.250	6.280	6.210	6.240	6.240	13,627,550
2023-01-05	6.170	6.250	6.170	6.250	6.250	15,006,428
2023-01-04	6.180	6.230	6.160	6.200	6.200	13,147,638
2023-01-03	6.100	6.210	6.050	6.190	6.190	15,984,651
2022-12-30	6.130	6.160	6.100	6.120	6.120	9,660,916
2022-12-29	6.160	6.190	6.110	6.120	6.120	11,790,432
2022-12-28	6.210	6.240	6.150	6.180	6.180	10,695,639
2022-12-27	6.220	6.230	6.170	6.220	6.220	10,359,681
2022-12-26	6.180	6.220	6.160	6.220	6.220	9,711,918
2022-12-23	6.140	6.180	6.100	6.160	6.160	10,674,376
2022-12-22	6.290	6.340	6.110	6.150	6.150	18,767,781
2022-12-21	6.240	6.360	6.230	6.300	6.300	15,115,331
2022-12-20	6.220	6.280	6.200	6.250	6.250	11,043,042
2022-12-19	6.370	6.410	6.200	6.230	6.230	21,707,898
2022-12-16	6.370	6.420	6.320	6.380	6.380	17,145,044
2022-12-15	6.370	6.400	6.350	6.390	6.390	11,871,674
2022-12-14	6.440	6.450	6.350	6.360	6.360	20,163,519
2022-12-13	6.420	6.460	6.400	6.420	6.420	17,773,945
2022-12-12	6.550	6.550	6.400	6.420	6.420	30,434,926
2022-12-09	6.520	6.580	6.470	6.560	6.560	25,495,684
2022-12-08	6.520	6.570	6.470	6.510	6.510	18,253,423
2022-12-07	6.590	6.600	6.520	6.540	6.540	22,017,915
2022-12-06	6.620	6.640	6.570	6.600	6.600	28,030,329
2022-12-05	6.530	6.650	6.500	6.620	6.620	44,230,117
2022-12-02	6.550	6.550	6.480	6.510	6.510	18,276,412
2022-12-01	6.490	6.560	6.480	6.490	6.490	28,064,573
2022-11-30	6.510	6.530	6.420	6.440	6.440	22,302,573
2022-11-29	6.420	6.510	6.390	6.510	6.510	25,268,422
2022-11-28	6.400	6.410	6.250	6.360	6.360	18,397,121
2022-11-25	6.420	6.470	6.360	6.450	6.450	17,724,713
2022-11-24	6.490	6.510	6.420	6.430	6.430	13,517,330
2022-11-23	6.460	6.490	6.420	6.460	6.460	18,286,826
2022-11-22	6.450	6.520	6.410	6.460	6.460	19,748,819
2022-11-21	6.500	6.510	6.440	6.470	6.470	18,352,058
2022-11-18	6.560	6.560	6.490	6.530	6.530	21,877,348
2022-11-17	6.530	6.560	6.480	6.560	6.560	20,748,203
2022-11-16	6.610	6.640	6.550	6.560	6.560	26,394,510
2022-11-15	6.500	6.610	6.480	6.610	6.610	29,706,786
2022-11-14	6.590	6.610	6.470	6.480	6.480	28,782,298
2022-11-11	6.630	6.680	6.540	6.570	6.570	36,241,248
2022-11-10	6.590	6.590	6.480	6.510	6.510	34,186,774
2022-11-09	6.700	6.700	6.570	6.620	6.620	34,130,927
2022-11-08	6.550	6.850	6.550	6.680	6.680	68,526,557
2022-11-07	6.320	6.890	6.310	6.620	6.620	95,671,716
2022-11-04	6.150	6.330	6.150	6.320	6.320	34,161,886
2022-11-03	6.190	6.220	6.150	6.170	6.170	17,076,624
2022-11-02	6.180	6.210	6.130	6.180	6.180	21,357,752

← NewerPage 16 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.