FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.930 | 6.020 | 5.880 | 5.900 | 5.900 | 66,058,986 |
| 2026-01-14 | 5.960 | 6.090 | 5.890 | 5.960 | 5.960 | 106,622,798 |
| 2026-01-13 | 6.150 | 6.170 | 5.950 | 5.980 | 5.980 | 105,762,082 |
| 2026-01-12 | 6.070 | 6.160 | 6.000 | 6.140 | 6.140 | 127,428,411 |
| 2026-01-09 | 5.930 | 6.060 | 5.900 | 6.040 | 6.040 | 115,820,063 |
| 2026-01-08 | 5.880 | 5.970 | 5.840 | 5.920 | 5.920 | 64,623,483 |
| 2026-01-07 | 5.930 | 5.990 | 5.850 | 5.890 | 5.890 | 74,192,684 |
| 2026-01-06 | 5.700 | 5.900 | 5.690 | 5.890 | 5.890 | 89,711,420 |
| 2026-01-05 | 5.670 | 5.700 | 5.630 | 5.690 | 5.690 | 67,886,631 |
| 2025-12-31 | 5.750 | 5.780 | 5.650 | 5.690 | 5.690 | 44,613,065 |
| 2025-12-30 | 5.750 | 5.810 | 5.670 | 5.750 | 5.750 | 44,036,583 |
| 2025-12-29 | 5.890 | 5.890 | 5.760 | 5.770 | 5.770 | 54,747,201 |
| 2025-12-26 | 5.720 | 5.900 | 5.720 | 5.860 | 5.860 | 76,714,993 |
| 2025-12-25 | 5.750 | 5.780 | 5.650 | 5.750 | 5.750 | 52,237,738 |
| 2025-12-24 | 5.710 | 5.770 | 5.670 | 5.750 | 5.750 | 38,234,877 |
| 2025-12-23 | 5.700 | 5.760 | 5.660 | 5.710 | 5.710 | 39,572,981 |
| 2025-12-22 | 5.670 | 5.790 | 5.660 | 5.720 | 5.720 | 48,624,521 |
| 2025-12-19 | 5.560 | 5.710 | 5.560 | 5.690 | 5.690 | 49,294,757 |
| 2025-12-18 | 5.640 | 5.700 | 5.560 | 5.570 | 5.570 | 40,788,454 |
| 2025-12-17 | 5.580 | 5.710 | 5.520 | 5.670 | 5.670 | 49,751,822 |
| 2025-12-16 | 5.750 | 5.780 | 5.540 | 5.600 | 5.600 | 70,818,758 |
| 2025-12-15 | 5.860 | 5.890 | 5.780 | 5.800 | 5.800 | 40,647,662 |
| 2025-12-12 | 5.780 | 5.880 | 5.740 | 5.830 | 5.830 | 52,558,930 |
| 2025-12-11 | 5.970 | 6.000 | 5.760 | 5.780 | 5.780 | 73,962,349 |
| 2025-12-10 | 5.940 | 6.030 | 5.850 | 5.980 | 5.980 | 70,397,158 |
| 2025-12-09 | 6.070 | 6.080 | 5.910 | 5.930 | 5.930 | 68,028,542 |
| 2025-12-08 | 6.140 | 6.160 | 6.050 | 6.100 | 6.100 | 72,084,754 |
| 2025-12-05 | 6.040 | 6.180 | 5.940 | 6.150 | 6.150 | 78,345,634 |
| 2025-12-04 | 6.090 | 6.110 | 5.950 | 5.980 | 5.980 | 50,775,053 |
| 2025-12-03 | 6.160 | 6.190 | 6.010 | 6.040 | 6.040 | 75,357,321 |
| 2025-12-02 | 6.340 | 6.350 | 6.140 | 6.170 | 6.170 | 80,241,827 |
| 2025-12-01 | 6.360 | 6.470 | 6.300 | 6.340 | 6.340 | 91,485,190 |
| 2025-11-28 | 6.260 | 6.560 | 6.250 | 6.400 | 6.400 | 104,570,206 |
| 2025-11-27 | 6.460 | 6.480 | 6.280 | 6.290 | 6.290 | 102,074,895 |
| 2025-11-26 | 6.550 | 6.610 | 6.340 | 6.410 | 6.410 | 175,976,504 |
| 2025-11-25 | 6.150 | 6.510 | 6.150 | 6.510 | 6.510 | 225,131,178 |
| 2025-11-24 | 6.080 | 6.130 | 5.840 | 5.920 | 5.920 | 146,476,306 |
| 2025-11-21 | 6.560 | 6.660 | 6.100 | 6.100 | 6.100 | 264,324,107 |
| 2025-11-20 | 6.700 | 7.100 | 6.650 | 6.780 | 6.780 | 272,987,560 |
| 2025-11-19 | 6.470 | 7.150 | 6.460 | 6.920 | 6.920 | 362,936,408 |
| 2025-11-18 | 6.310 | 6.750 | 6.280 | 6.510 | 6.510 | 242,558,390 |
| 2025-11-17 | 6.350 | 6.460 | 6.250 | 6.380 | 6.380 | 124,531,485 |
| 2025-11-14 | 6.610 | 6.680 | 6.420 | 6.430 | 6.430 | 182,551,397 |
| 2025-11-13 | 6.350 | 6.790 | 6.260 | 6.640 | 6.640 | 302,958,608 |
| 2025-11-12 | 6.780 | 6.780 | 6.290 | 6.380 | 6.380 | 309,467,400 |
| 2025-11-11 | 6.090 | 6.720 | 6.080 | 6.720 | 6.720 | 244,127,271 |
| 2025-11-10 | 6.190 | 6.300 | 6.100 | 6.110 | 6.110 | 238,671,908 |
| 2025-11-07 | 6.420 | 6.680 | 6.380 | 6.410 | 6.410 | 222,916,378 |
| 2025-11-06 | 6.350 | 6.660 | 6.280 | 6.510 | 6.510 | 255,190,838 |
| 2025-11-05 | 6.280 | 6.410 | 6.180 | 6.340 | 6.340 | 232,533,140 |
| 2025-11-04 | 6.180 | 6.820 | 6.130 | 6.490 | 6.490 | 335,336,608 |
| 2025-11-03 | 6.380 | 6.650 | 6.160 | 6.340 | 6.340 | 280,753,458 |
| 2025-10-31 | 6.020 | 6.570 | 6.010 | 6.160 | 6.160 | 378,962,307 |
| 2025-10-30 | 6.300 | 6.300 | 5.960 | 6.020 | 6.020 | 384,718,033 |
| 2025-10-29 | 5.920 | 6.250 | 5.840 | 6.250 | 6.250 | 388,372,308 |
| 2025-10-28 | 5.230 | 5.680 | 5.230 | 5.680 | 5.680 | 153,314,031 |
| 2025-10-27 | 5.170 | 5.210 | 5.160 | 5.160 | 5.160 | 35,729,344 |
| 2025-10-24 | 5.200 | 5.230 | 5.120 | 5.140 | 5.140 | 41,180,619 |
| 2025-10-23 | 5.250 | 5.250 | 5.130 | 5.200 | 5.200 | 42,530,333 |
| 2025-10-22 | 5.350 | 5.350 | 5.240 | 5.250 | 5.250 | 39,560,295 |
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.