FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.030 | 7.190 | 7.030 | 7.130 | 7.130 | 29,752,340 |
| 2022-07-29 | 7.100 | 7.170 | 7.050 | 7.070 | 7.070 | 33,593,537 |
| 2022-07-28 | 7.150 | 7.200 | 7.110 | 7.140 | 7.140 | 30,802,927 |
| 2022-07-27 | 7.150 | 7.150 | 7.100 | 7.120 | 7.120 | 20,417,730 |
| 2022-07-26 | 7.100 | 7.160 | 7.060 | 7.160 | 7.160 | 23,682,401 |
| 2022-07-25 | 7.250 | 7.260 | 7.070 | 7.100 | 7.100 | 37,670,147 |
| 2022-07-22 | 7.290 | 7.350 | 7.200 | 7.260 | 7.260 | 40,760,802 |
| 2022-07-21 | 7.310 | 7.450 | 7.210 | 7.360 | 7.360 | 63,407,871 |
| 2022-07-20 | 7.280 | 7.330 | 7.260 | 7.310 | 7.310 | 38,872,494 |
| 2022-07-19 | 7.270 | 7.340 | 7.180 | 7.260 | 7.260 | 38,606,720 |
| 2022-07-18 | 7.010 | 7.280 | 7.010 | 7.270 | 7.270 | 43,607,747 |
| 2022-07-15 | 7.270 | 7.290 | 7.010 | 7.010 | 7.010 | 63,195,954 |
| 2022-07-14 | 7.250 | 7.350 | 7.210 | 7.310 | 7.310 | 31,414,107 |
| 2022-07-13 | 7.240 | 7.320 | 7.140 | 7.280 | 7.280 | 38,730,276 |
| 2022-07-12 | 7.350 | 7.430 | 7.230 | 7.240 | 7.240 | 38,219,858 |
| 2022-07-11 | 7.560 | 7.560 | 7.320 | 7.350 | 7.350 | 56,837,587 |
| 2022-07-08 | 7.720 | 7.750 | 7.520 | 7.570 | 7.570 | 63,753,330 |
| 2022-07-07 | 7.500 | 7.810 | 7.460 | 7.700 | 7.700 | 88,123,748 |
| 2022-07-06 | 7.680 | 7.680 | 7.450 | 7.500 | 7.500 | 54,380,650 |
| 2022-07-05 | 7.650 | 7.760 | 7.530 | 7.700 | 7.700 | 73,107,573 |
| 2022-07-04 | 7.520 | 7.640 | 7.380 | 7.640 | 7.640 | 53,178,341 |
| 2022-07-01 | 7.550 | 7.600 | 7.460 | 7.520 | 7.520 | 49,629,663 |
| 2022-06-30 | 7.550 | 7.700 | 7.550 | 7.600 | 7.600 | 67,034,669 |
| 2022-06-29 | 7.750 | 7.770 | 7.540 | 7.550 | 7.550 | 109,206,465 |
| 2022-06-28 | 7.530 | 7.900 | 7.450 | 7.830 | 7.830 | 161,411,794 |
| 2022-06-27 | 7.550 | 7.680 | 7.480 | 7.540 | 7.540 | 88,799,076 |
| 2022-06-24 | 7.460 | 7.590 | 7.430 | 7.490 | 7.490 | 78,792,355 |
| 2022-06-23 | 7.330 | 7.490 | 7.220 | 7.490 | 7.490 | 78,990,360 |
| 2022-06-22 | 7.440 | 7.480 | 7.270 | 7.300 | 7.300 | 66,684,335 |
| 2022-06-21 | 7.540 | 7.590 | 7.360 | 7.430 | 7.430 | 93,722,163 |
| 2022-06-20 | 7.570 | 7.800 | 7.510 | 7.590 | 7.590 | 147,486,501 |
| 2022-06-17 | 7.090 | 7.750 | 7.060 | 7.570 | 7.570 | 207,735,249 |
| 2022-06-16 | 7.180 | 7.310 | 7.130 | 7.170 | 7.170 | 69,684,380 |
| 2022-06-15 | 7.060 | 7.350 | 7.050 | 7.210 | 7.210 | 121,608,099 |
| 2022-06-14 | 7.180 | 7.180 | 6.800 | 7.110 | 7.110 | 133,220,529 |
| 2022-06-13 | 7.210 | 7.330 | 7.170 | 7.280 | 7.280 | 76,143,503 |
| 2022-06-10 | 7.080 | 7.260 | 7.050 | 7.240 | 7.240 | 56,510,580 |
| 2022-06-09 | 7.240 | 7.260 | 7.070 | 7.120 | 7.120 | 57,166,145 |
| 2022-06-08 | 7.230 | 7.380 | 7.150 | 7.270 | 7.270 | 67,827,237 |
| 2022-06-07 | 7.350 | 7.400 | 7.200 | 7.270 | 7.270 | 69,888,523 |
| 2022-06-06 | 7.130 | 7.440 | 7.120 | 7.390 | 7.390 | 119,711,745 |
| 2022-06-02 | 7.160 | 7.160 | 7.050 | 7.120 | 7.120 | 70,154,752 |
| 2022-06-01 | 7.050 | 7.190 | 7.010 | 7.170 | 7.170 | 83,160,758 |
| 2022-05-31 | 6.930 | 7.070 | 6.790 | 7.060 | 7.060 | 79,377,310 |
| 2022-05-30 | 6.890 | 7.080 | 6.820 | 6.910 | 6.910 | 73,368,099 |
| 2022-05-27 | 7.040 | 7.080 | 6.750 | 6.870 | 6.870 | 79,543,743 |
| 2022-05-26 | 6.960 | 7.060 | 6.780 | 7.030 | 7.030 | 66,481,836 |
| 2022-05-25 | 6.900 | 6.980 | 6.850 | 6.940 | 6.940 | 45,856,913 |
| 2022-05-24 | 7.290 | 7.290 | 6.910 | 6.910 | 6.910 | 92,395,345 |
| 2022-05-23 | 7.200 | 7.500 | 7.150 | 7.330 | 7.330 | 83,607,531 |
| 2022-05-20 | 7.090 | 7.280 | 7.050 | 7.180 | 7.180 | 64,704,061 |
| 2022-05-19 | 6.940 | 7.080 | 6.850 | 7.080 | 7.080 | 43,983,754 |
| 2022-05-18 | 6.970 | 7.200 | 6.940 | 7.060 | 7.060 | 45,718,827 |
| 2022-05-17 | 6.860 | 6.990 | 6.850 | 6.960 | 6.960 | 37,223,122 |
| 2022-05-16 | 6.970 | 7.040 | 6.870 | 6.900 | 6.900 | 32,920,726 |
| 2022-05-13 | 6.930 | 6.950 | 6.830 | 6.890 | 6.890 | 25,719,974 |
| 2022-05-12 | 6.860 | 6.940 | 6.780 | 6.880 | 6.880 | 44,331,144 |
| 2022-05-11 | 6.710 | 7.070 | 6.710 | 6.900 | 6.900 | 72,814,207 |
| 2022-05-10 | 6.580 | 6.750 | 6.490 | 6.710 | 6.710 | 43,877,272 |
| 2022-05-09 | 6.640 | 6.740 | 6.580 | 6.660 | 6.660 | 26,300,586 |
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.