FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.020	6.160	6.020	6.160	6.160	21,632,890
2022-10-31	6.050	6.080	5.900	6.010	6.010	26,500,413
2022-10-28	6.260	6.260	6.050	6.080	6.080	27,417,349
2022-10-27	6.250	6.300	6.240	6.260	6.260	15,310,895
2022-10-26	6.200	6.300	6.170	6.250	6.250	18,928,495
2022-10-25	6.110	6.240	6.060	6.200	6.200	20,474,843
2022-10-24	6.250	6.340	6.100	6.160	6.160	22,946,633
2022-10-21	6.320	6.330	6.220	6.240	6.240	14,623,632
2022-10-20	6.280	6.400	6.210	6.270	6.270	22,333,524
2022-10-19	6.420	6.430	6.320	6.320	6.320	15,184,832
2022-10-18	6.440	6.470	6.380	6.410	6.410	15,948,032
2022-10-17	6.390	6.450	6.350	6.440	6.440	16,275,305
2022-10-14	6.360	6.430	6.330	6.400	6.400	20,187,236
2022-10-13	6.250	6.370	6.250	6.310	6.310	17,489,026
2022-10-12	6.180	6.320	6.090	6.320	6.320	21,025,781
2022-10-11	6.110	6.210	6.100	6.180	6.180	13,732,562
2022-10-10	6.250	6.290	6.120	6.150	6.150	17,825,654
2022-09-30	6.230	6.290	6.220	6.230	6.230	13,114,378
2022-09-29	6.300	6.320	6.190	6.230	6.230	18,617,233
2022-09-28	6.450	6.460	6.200	6.210	6.210	24,088,025
2022-09-27	6.370	6.460	6.340	6.460	6.460	16,554,139
2022-09-26	6.510	6.520	6.370	6.370	6.370	21,084,856
2022-09-23	6.530	6.610	6.420	6.550	6.550	22,812,642
2022-09-22	6.520	6.630	6.480	6.530	6.530	15,953,302
2022-09-21	6.550	6.590	6.450	6.570	6.570	25,444,831
2022-09-20	6.530	6.650	6.530	6.590	6.590	16,625,768
2022-09-19	6.650	6.690	6.440	6.520	6.520	30,319,694
2022-09-16	6.810	6.860	6.650	6.650	6.650	31,072,696
2022-09-15	6.950	6.970	6.740	6.860	6.860	28,452,158
2022-09-14	6.930	6.980	6.880	6.930	6.930	21,534,397
2022-09-13	7.080	7.150	7.030	7.030	7.030	19,572,205
2022-09-09	7.030	7.130	7.010	7.080	7.080	25,787,285
2022-09-08	6.980	7.200	6.970	7.080	7.080	51,291,636
2022-09-07	6.960	6.990	6.950	6.990	6.990	20,661,004
2022-09-06	6.920	7.000	6.920	7.000	7.000	27,496,448
2022-09-05	6.870	6.900	6.830	6.880	6.880	15,093,535
2022-09-02	6.830	6.900	6.830	6.900	6.900	15,712,727
2022-09-01	6.950	6.960	6.810	6.840	6.840	22,735,877
2022-08-31	6.940	7.080	6.920	6.970	6.970	34,197,724
2022-08-30	6.870	6.940	6.860	6.940	6.940	16,091,745
2022-08-29	6.810	6.920	6.780	6.890	6.890	17,291,938
2022-08-26	6.930	6.990	6.890	6.900	6.900	21,171,130
2022-08-25	6.890	6.980	6.810	6.930	6.930	24,818,416
2022-08-24	7.100	7.120	6.890	6.900	6.900	38,998,115
2022-08-23	7.150	7.150	7.060	7.100	7.100	29,572,490
2022-08-22	7.120	7.180	7.060	7.160	7.160	22,897,115
2022-08-19	7.170	7.270	7.110	7.120	7.120	30,436,518
2022-08-18	7.250	7.280	7.200	7.210	7.210	46,107,200
2022-08-17	7.110	7.550	7.010	7.320	7.320	84,434,796
2022-08-16	7.070	7.150	7.060	7.120	7.120	30,681,364
2022-08-15	7.090	7.120	7.040	7.080	7.080	24,156,928
2022-08-12	7.100	7.140	7.060	7.090	7.090	25,047,020
2022-08-11	6.980	7.100	6.970	7.100	7.100	35,700,414
2022-08-10	6.950	7.030	6.920	6.970	6.970	25,570,100
2022-08-09	6.930	6.970	6.880	6.940	6.940	22,223,515
2022-08-08	6.940	6.960	6.890	6.930	6.930	20,838,258
2022-08-05	6.840	6.950	6.770	6.940	6.940	29,615,787
2022-08-04	6.810	6.850	6.720	6.820	6.820	23,411,221
2022-08-03	6.750	6.920	6.720	6.730	6.730	34,156,027
2022-08-02	7.070	7.070	6.710	6.790	6.790	61,220,816

← NewerPage 17 of 21 · 1,216 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.