FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.640	9.690	9.300	9.590	9.590	51,072,965
2022-01-27	9.650	9.880	9.410	9.460	9.460	55,057,080
2022-01-26	9.380	9.780	9.310	9.600	9.600	48,807,074
2022-01-25	9.900	9.930	9.320	9.380	9.380	58,982,307
2022-01-24	9.820	9.960	9.730	9.910	9.910	28,098,030
2022-01-21	9.930	9.960	9.700	9.870	9.870	39,886,935
2022-01-20	10.100	10.170	9.900	9.920	9.920	51,040,482
2022-01-19	10.280	10.400	10.060	10.110	10.110	51,342,885
2022-01-18	10.390	10.440	10.250	10.320	10.320	52,422,750
2022-01-17	10.250	10.460	10.000	10.440	10.440	77,821,139
2022-01-14	10.170	10.320	9.900	10.290	10.290	66,328,245
2022-01-13	10.370	10.370	10.200	10.220	10.220	39,325,125
2022-01-12	10.180	10.380	10.160	10.350	10.350	50,506,447
2022-01-11	10.280	10.330	10.110	10.140	10.140	47,275,716
2022-01-10	10.170	10.250	10.100	10.190	10.190	40,762,175
2022-01-07	10.420	10.450	10.140	10.170	10.170	62,522,321
2022-01-06	10.250	10.460	10.210	10.380	10.380	58,084,307
2022-01-05	10.580	10.580	10.200	10.270	10.270	77,280,682
2022-01-04	10.840	10.900	10.400	10.560	10.560	94,031,799
2021-12-31	10.720	10.970	10.720	10.820	10.820	56,491,085
2021-12-30	10.900	11.130	10.780	10.810	10.810	66,785,895
2021-12-29	11.060	11.270	10.950	10.960	10.960	65,527,581
2021-12-28	10.830	11.080	10.800	11.010	11.010	56,184,291
2021-12-27	10.650	10.910	10.550	10.780	10.780	52,270,453
2021-12-24	11.290	11.330	10.570	10.740	10.740	121,192,999
2021-12-23	11.620	11.660	11.200	11.290	11.290	90,994,383
2021-12-22	11.390	11.700	11.300	11.690	11.690	101,323,968
2021-12-21	11.350	11.450	11.190	11.370	11.370	56,006,276
2021-12-20	11.360	11.530	11.240	11.300	11.300	69,306,760
2021-12-17	11.730	11.730	11.400	11.400	11.400	95,559,821
2021-12-16	11.730	11.800	11.570	11.740	11.740	77,243,171
2021-12-15	11.730	11.990	11.590	11.790	11.790	108,909,939
2021-12-14	11.910	12.210	11.520	11.720	11.720	129,963,221
2021-12-13	12.060	12.360	11.780	12.020	12.020	155,838,871
2021-12-10	12.000	12.110	11.860	11.950	11.950	86,904,302
2021-12-09	12.390	12.390	12.040	12.120	12.120	95,295,388
2021-12-08	12.420	12.550	12.120	12.390	12.390	124,012,584
2021-12-07	12.850	12.860	12.250	12.390	12.390	116,406,461
2021-12-06	12.990	13.130	12.440	12.610	12.610	219,510,037
2021-12-03	11.610	12.790	11.550	12.790	12.790	201,638,550
2021-12-02	11.700	11.820	11.380	11.630	11.630	121,760,669
2021-12-01	12.010	12.050	11.490	11.640	11.640	139,334,967
2021-11-30	12.370	12.520	11.940	12.080	12.080	129,700,660
2021-11-29	12.350	12.410	11.910	12.210	12.210	161,200,590
2021-11-26	12.590	12.970	12.400	12.540	12.540	178,423,162
2021-11-25	12.530	12.890	12.300	12.510	12.510	251,883,663
2021-11-24	11.600	12.710	11.500	12.530	12.530	366,067,463
2021-11-23	10.830	11.800	10.820	11.550	11.550	235,026,587
2021-11-22	10.670	10.940	10.590	10.800	10.800	125,361,476
2021-11-19	10.390	10.770	10.260	10.650	10.650	121,242,460
2021-11-18	10.160	10.350	10.080	10.260	10.260	64,359,034
2021-11-17	9.960	10.190	9.960	10.170	10.170	49,574,967
2021-11-16	10.170	10.260	9.910	9.960	9.960	62,662,663
2021-11-15	10.280	10.290	10.100	10.200	10.200	58,926,704
2021-11-12	10.520	10.710	10.260	10.360	10.360	89,829,563
2021-11-11	10.350	10.470	10.220	10.410	10.410	69,177,189
2021-11-10	10.330	10.550	10.160	10.340	10.340	91,419,512
2021-11-09	9.950	10.590	9.920	10.420	10.420	161,094,638
2021-11-08	9.500	9.930	9.220	9.840	9.840	98,496,473
2021-11-05	10.080	10.120	9.460	9.490	9.490	141,897,809

← NewerPage 20 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.