FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.670	6.770	6.590	6.660	6.660	37,967,981
2022-05-05	6.910	6.930	6.630	6.820	6.820	78,432,734
2022-04-29	6.850	7.080	6.800	7.080	7.080	46,757,655
2022-04-28	6.720	6.900	6.680	6.790	6.790	46,292,656
2022-04-27	6.440	6.830	6.330	6.790	6.790	68,883,631
2022-04-26	6.630	6.800	6.450	6.490	6.490	57,628,370
2022-04-25	7.310	7.310	6.620	6.630	6.630	81,828,754
2022-04-22	7.400	7.450	7.240	7.340	7.340	45,245,540
2022-04-21	7.800	7.840	7.420	7.450	7.450	61,754,895
2022-04-20	8.040	8.230	7.820	7.830	7.830	60,394,381
2022-04-19	8.040	8.120	7.970	8.010	8.010	36,655,045
2022-04-18	7.960	8.020	7.790	8.010	8.010	32,465,299
2022-04-15	7.920	8.150	7.860	8.040	8.040	45,325,696
2022-04-14	7.960	8.020	7.920	7.960	7.960	30,017,514
2022-04-13	7.950	8.090	7.850	7.940	7.940	31,838,232
2022-04-12	7.820	8.020	7.700	8.010	8.010	40,884,082
2022-04-11	8.240	8.240	7.880	7.920	7.920	56,197,158
2022-04-08	8.200	8.280	8.060	8.250	8.250	43,990,091
2022-04-07	8.440	8.580	8.210	8.210	8.210	63,244,092
2022-04-06	8.460	8.490	8.310	8.490	8.490	41,381,385
2022-04-01	8.420	8.510	8.390	8.460	8.460	29,938,357
2022-03-31	8.580	8.580	8.410	8.450	8.450	34,180,120
2022-03-30	8.590	8.620	8.480	8.600	8.600	33,321,527
2022-03-29	8.640	8.680	8.460	8.470	8.470	35,360,087
2022-03-28	8.620	8.770	8.470	8.650	8.650	32,894,175
2022-03-25	8.820	8.860	8.670	8.680	8.680	32,994,649
2022-03-24	8.780	8.940	8.750	8.830	8.830	36,127,486
2022-03-23	8.920	8.990	8.830	8.870	8.870	29,320,356
2022-03-22	8.870	9.020	8.790	8.900	8.900	40,313,441
2022-03-21	8.830	8.970	8.760	8.880	8.880	54,779,167
2022-03-18	8.650	8.800	8.580	8.760	8.760	50,715,775
2022-03-17	8.610	8.830	8.600	8.660	8.660	56,996,980
2022-03-16	8.380	8.540	8.050	8.520	8.520	65,886,796
2022-03-15	8.880	8.890	8.240	8.250	8.250	81,481,293
2022-03-14	9.130	9.190	8.900	8.900	8.900	43,783,330
2022-03-11	9.100	9.230	8.930	9.210	9.210	41,995,665
2022-03-10	9.270	9.450	9.160	9.200	9.200	46,965,280
2022-03-09	9.430	9.530	8.610	9.090	9.090	91,584,242
2022-03-08	9.850	9.920	9.370	9.460	9.460	65,699,272
2022-03-07	9.980	10.110	9.800	9.850	9.850	57,088,699
2022-03-04	10.320	10.330	10.000	10.040	10.040	85,558,088
2022-03-03	10.320	10.600	10.320	10.410	10.410	82,186,071
2022-03-02	10.220	10.370	10.200	10.290	10.290	35,056,498
2022-03-01	10.300	10.480	10.210	10.320	10.320	48,927,371
2022-02-28	10.120	10.300	10.050	10.290	10.290	50,788,159
2022-02-25	10.050	10.300	10.050	10.140	10.140	55,977,262
2022-02-24	10.320	10.420	9.850	10.030	10.030	93,304,651
2022-02-23	10.150	10.440	10.140	10.410	10.410	69,365,584
2022-02-22	10.260	10.260	10.080	10.230	10.230	49,626,459
2022-02-21	10.350	10.360	10.180	10.310	10.310	44,441,418
2022-02-18	10.090	10.340	10.040	10.310	10.310	66,849,306
2022-02-17	10.240	10.280	10.070	10.160	10.160	49,659,859
2022-02-16	10.070	10.280	10.010	10.240	10.240	66,801,441
2022-02-15	9.740	10.100	9.700	10.050	10.050	52,095,597
2022-02-14	9.870	9.950	9.650	9.730	9.730	54,263,826
2022-02-11	10.120	10.150	9.900	9.910	9.910	55,049,233
2022-02-10	10.280	10.360	10.100	10.180	10.180	59,303,394
2022-02-09	9.950	10.210	9.890	10.190	10.190	64,639,929
2022-02-08	9.860	9.980	9.780	9.950	9.950	44,457,783
2022-02-07	9.870	9.910	9.720	9.800	9.800	50,577,531

← NewerPage 19 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.