FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.590 | 5.640 | 5.550 | 5.590 | 5.590 | 37,079,436 |
| 2026-04-17 | 5.610 | 5.660 | 5.570 | 5.590 | 5.590 | 44,737,300 |
| 2026-04-16 | 5.600 | 5.620 | 5.540 | 5.610 | 5.610 | 40,868,727 |
| 2026-04-15 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 41,858,360 |
| 2026-04-14 | 5.660 | 5.690 | 5.570 | 5.650 | 5.650 | 39,545,996 |
| 2026-04-13 | 5.620 | 5.680 | 5.560 | 5.650 | 5.650 | 47,443,027 |
| 2026-04-10 | 5.590 | 5.680 | 5.570 | 5.600 | 5.600 | 37,012,975 |
| 2026-04-09 | 5.650 | 5.650 | 5.530 | 5.540 | 5.540 | 40,562,821 |
| 2026-04-08 | 5.590 | 5.710 | 5.580 | 5.690 | 5.690 | 52,200,224 |
| 2026-04-07 | 5.370 | 5.510 | 5.370 | 5.490 | 5.490 | 35,506,551 |
| 2026-04-03 | 5.500 | 5.540 | 5.350 | 5.360 | 5.360 | 45,518,902 |
| 2026-04-02 | 5.700 | 5.700 | 5.480 | 5.500 | 5.500 | 60,039,220 |
| 2026-04-01 | 5.760 | 5.790 | 5.670 | 5.720 | 5.720 | 49,740,684 |
| 2026-03-31 | 5.700 | 5.790 | 5.600 | 5.700 | 5.700 | 75,087,512 |
| 2026-03-30 | 5.750 | 5.780 | 5.580 | 5.700 | 5.700 | 59,855,226 |
| 2026-03-27 | 5.620 | 5.860 | 5.610 | 5.800 | 5.800 | 64,022,182 |
| 2026-03-26 | 5.800 | 5.950 | 5.700 | 5.730 | 5.730 | 76,608,763 |
| 2026-03-25 | 5.840 | 5.880 | 5.770 | 5.830 | 5.830 | 83,729,973 |
| 2026-03-24 | 5.800 | 5.850 | 5.630 | 5.810 | 5.810 | 88,900,457 |
| 2026-03-23 | 5.730 | 5.830 | 5.600 | 5.680 | 5.680 | 103,653,745 |
| 2026-03-20 | 5.930 | 6.050 | 5.810 | 5.820 | 5.820 | 88,490,198 |
| 2026-03-19 | 6.130 | 6.150 | 5.920 | 5.970 | 5.970 | 98,807,840 |
| 2026-03-18 | 6.370 | 6.390 | 6.120 | 6.200 | 6.200 | 116,163,702 |
| 2026-03-17 | 6.610 | 6.670 | 6.360 | 6.370 | 6.370 | 112,969,533 |
| 2026-03-16 | 6.760 | 6.830 | 6.470 | 6.610 | 6.610 | 177,153,940 |
| 2026-03-13 | 7.020 | 7.110 | 6.710 | 6.760 | 6.760 | 204,593,827 |
| 2026-03-12 | 6.930 | 7.290 | 6.890 | 7.110 | 7.110 | 234,422,370 |
| 2026-03-11 | 6.770 | 7.210 | 6.700 | 6.950 | 6.950 | 281,947,162 |
| 2026-03-10 | 6.710 | 6.820 | 6.570 | 6.770 | 6.770 | 231,029,244 |
| 2026-03-09 | 6.660 | 6.840 | 6.470 | 6.670 | 6.670 | 184,871,948 |
| 2026-03-06 | 6.770 | 6.880 | 6.620 | 6.730 | 6.730 | 260,859,562 |
| 2026-03-05 | 6.300 | 6.880 | 6.280 | 6.880 | 6.880 | 424,966,870 |
| 2026-03-04 | 6.160 | 6.360 | 6.110 | 6.250 | 6.250 | 95,061,640 |
| 2026-03-03 | 6.420 | 6.530 | 6.210 | 6.230 | 6.230 | 143,797,180 |
| 2026-03-02 | 6.210 | 6.590 | 6.130 | 6.520 | 6.520 | 236,441,068 |
| 2026-02-27 | 5.940 | 6.420 | 5.900 | 6.310 | 6.310 | 212,667,869 |
| 2026-02-26 | 5.960 | 6.000 | 5.860 | 5.960 | 5.960 | 74,133,130 |
| 2026-02-25 | 5.760 | 6.040 | 5.750 | 5.960 | 5.960 | 147,784,604 |
| 2026-02-24 | 5.650 | 5.760 | 5.650 | 5.730 | 5.730 | 48,241,686 |
| 2026-02-13 | 5.720 | 5.730 | 5.600 | 5.600 | 5.600 | 45,196,396 |
| 2026-02-12 | 5.740 | 5.760 | 5.660 | 5.700 | 5.700 | 31,805,922 |
| 2026-02-11 | 5.690 | 5.810 | 5.670 | 5.750 | 5.750 | 44,946,030 |
| 2026-02-10 | 5.780 | 5.810 | 5.680 | 5.700 | 5.700 | 39,943,320 |
| 2026-02-09 | 5.750 | 5.810 | 5.720 | 5.760 | 5.760 | 41,310,387 |
| 2026-02-06 | 5.600 | 5.770 | 5.550 | 5.680 | 5.680 | 54,051,922 |
| 2026-02-05 | 5.810 | 5.810 | 5.610 | 5.660 | 5.660 | 76,572,915 |
| 2026-02-04 | 5.670 | 5.900 | 5.600 | 5.870 | 5.870 | 93,028,118 |
| 2026-02-03 | 5.540 | 5.690 | 5.510 | 5.680 | 5.680 | 71,422,968 |
| 2026-02-02 | 5.650 | 5.740 | 5.410 | 5.440 | 5.440 | 91,542,553 |
| 2026-01-30 | 5.960 | 5.990 | 5.660 | 5.750 | 5.750 | 111,003,040 |
| 2026-01-29 | 6.080 | 6.140 | 5.970 | 6.010 | 6.010 | 96,854,162 |
| 2026-01-28 | 5.870 | 6.150 | 5.800 | 6.110 | 6.110 | 144,018,534 |
| 2026-01-27 | 6.000 | 6.000 | 5.730 | 5.870 | 5.870 | 86,371,454 |
| 2026-01-26 | 6.070 | 6.160 | 5.930 | 6.010 | 6.010 | 81,210,976 |
| 2026-01-23 | 5.810 | 6.070 | 5.780 | 6.050 | 6.050 | 115,261,131 |
| 2026-01-22 | 5.720 | 5.820 | 5.720 | 5.780 | 5.780 | 50,873,898 |
| 2026-01-21 | 5.570 | 5.770 | 5.560 | 5.720 | 5.720 | 72,112,952 |
| 2026-01-20 | 5.910 | 5.910 | 5.530 | 5.620 | 5.620 | 158,618,809 |
| 2026-01-19 | 5.890 | 5.980 | 5.820 | 5.980 | 5.980 | 61,656,043 |
| 2026-01-16 | 5.920 | 6.000 | 5.820 | 5.900 | 5.900 | 67,153,546 |
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.