FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.340 | 5.430 | 5.280 | 5.360 | 5.360 | 65,773,725 |
| 2025-10-20 | 5.180 | 5.490 | 5.160 | 5.390 | 5.390 | 96,315,394 |
| 2025-10-17 | 5.300 | 5.350 | 5.150 | 5.180 | 5.180 | 44,863,079 |
| 2025-10-16 | 5.380 | 5.390 | 5.260 | 5.280 | 5.280 | 43,232,202 |
| 2025-10-15 | 5.410 | 5.470 | 5.320 | 5.380 | 5.380 | 48,663,587 |
| 2025-10-14 | 5.540 | 5.560 | 5.370 | 5.390 | 5.390 | 86,011,148 |
| 2025-10-13 | 5.240 | 5.510 | 5.220 | 5.500 | 5.500 | 91,776,322 |
| 2025-10-10 | 5.460 | 5.620 | 5.360 | 5.460 | 5.460 | 144,016,941 |
| 2025-10-09 | 5.250 | 5.330 | 5.240 | 5.310 | 5.310 | 57,870,940 |
| 2025-09-30 | 5.270 | 5.270 | 5.200 | 5.220 | 5.220 | 38,187,726 |
| 2025-09-29 | 5.160 | 5.270 | 5.110 | 5.270 | 5.270 | 53,425,068 |
| 2025-09-26 | 5.090 | 5.230 | 5.090 | 5.160 | 5.160 | 43,953,749 |
| 2025-09-25 | 5.080 | 5.190 | 5.070 | 5.110 | 5.110 | 38,546,455 |
| 2025-09-24 | 5.020 | 5.100 | 5.010 | 5.090 | 5.090 | 30,373,845 |
| 2025-09-23 | 5.100 | 5.120 | 4.970 | 5.050 | 5.050 | 48,440,403 |
| 2025-09-22 | 5.160 | 5.190 | 5.080 | 5.120 | 5.120 | 35,443,878 |
| 2025-09-19 | 5.200 | 5.220 | 5.150 | 5.160 | 5.160 | 39,002,155 |
| 2025-09-18 | 5.340 | 5.360 | 5.160 | 5.200 | 5.200 | 83,789,721 |
| 2025-09-17 | 5.230 | 5.350 | 5.200 | 5.340 | 5.340 | 77,866,347 |
| 2025-09-16 | 5.270 | 5.290 | 5.190 | 5.260 | 5.260 | 55,680,928 |
| 2025-09-15 | 5.340 | 5.360 | 5.260 | 5.270 | 5.270 | 59,957,556 |
| 2025-09-12 | 5.300 | 5.410 | 5.250 | 5.330 | 5.330 | 106,319,701 |
| 2025-09-11 | 5.310 | 5.340 | 5.230 | 5.320 | 5.320 | 86,860,730 |
| 2025-09-10 | 5.400 | 5.450 | 5.280 | 5.340 | 5.340 | 109,460,767 |
| 2025-09-09 | 5.530 | 5.680 | 5.430 | 5.440 | 5.440 | 245,045,582 |
| 2025-09-08 | 5.180 | 5.530 | 5.170 | 5.530 | 5.530 | 134,827,454 |
| 2025-09-05 | 4.850 | 5.060 | 4.830 | 5.030 | 5.030 | 75,692,657 |
| 2025-09-04 | 4.840 | 4.920 | 4.800 | 4.840 | 4.840 | 41,292,989 |
| 2025-09-03 | 5.000 | 5.030 | 4.860 | 4.880 | 4.880 | 39,407,151 |
| 2025-09-02 | 4.990 | 5.120 | 4.970 | 4.990 | 4.990 | 74,309,823 |
| 2025-09-01 | 4.940 | 5.000 | 4.900 | 4.950 | 4.950 | 28,424,692 |
| 2025-08-29 | 4.960 | 5.000 | 4.920 | 4.940 | 4.940 | 31,668,476 |
| 2025-08-28 | 4.960 | 5.010 | 4.830 | 4.960 | 4.960 | 47,601,481 |
| 2025-08-27 | 5.020 | 5.100 | 4.950 | 4.950 | 4.950 | 57,026,432 |
| 2025-08-26 | 5.000 | 5.060 | 4.950 | 5.030 | 5.030 | 52,404,837 |
| 2025-08-25 | 4.920 | 5.020 | 4.910 | 4.980 | 4.980 | 52,007,516 |
| 2025-08-22 | 4.920 | 4.930 | 4.870 | 4.920 | 4.920 | 29,770,543 |
| 2025-08-21 | 4.890 | 4.930 | 4.880 | 4.920 | 4.920 | 29,094,786 |
| 2025-08-20 | 4.840 | 4.940 | 4.820 | 4.900 | 4.900 | 35,446,068 |
| 2025-08-19 | 4.870 | 4.880 | 4.830 | 4.840 | 4.840 | 26,237,745 |
| 2025-08-18 | 4.870 | 4.910 | 4.840 | 4.860 | 4.860 | 31,792,720 |
| 2025-08-15 | 4.780 | 4.870 | 4.760 | 4.870 | 4.870 | 24,235,554 |
| 2025-08-14 | 4.900 | 4.900 | 4.770 | 4.790 | 4.790 | 27,978,042 |
| 2025-08-13 | 4.840 | 4.940 | 4.810 | 4.880 | 4.880 | 34,392,363 |
| 2025-08-12 | 4.850 | 4.850 | 4.810 | 4.820 | 4.820 | 15,801,555 |
| 2025-08-11 | 4.830 | 4.870 | 4.800 | 4.850 | 4.850 | 15,903,582 |
| 2025-08-08 | 4.830 | 4.840 | 4.800 | 4.810 | 4.810 | 13,345,361 |
| 2025-08-07 | 4.840 | 4.850 | 4.800 | 4.820 | 4.820 | 16,633,175 |
| 2025-08-06 | 4.830 | 4.880 | 4.780 | 4.850 | 4.850 | 19,711,128 |
| 2025-08-05 | 4.780 | 4.830 | 4.770 | 4.820 | 4.820 | 16,373,553 |
| 2025-08-04 | 4.770 | 4.780 | 4.740 | 4.770 | 4.770 | 16,673,401 |
| 2025-08-01 | 4.770 | 4.810 | 4.760 | 4.780 | 4.780 | 15,481,030 |
| 2025-07-31 | 4.880 | 4.890 | 4.780 | 4.790 | 4.790 | 32,389,147 |
| 2025-07-30 | 4.930 | 5.020 | 4.880 | 4.910 | 4.910 | 28,748,457 |
| 2025-07-29 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 25,651,310 |
| 2025-07-28 | 4.940 | 4.950 | 4.880 | 4.900 | 4.900 | 27,645,039 |
| 2025-07-25 | 5.020 | 5.040 | 4.940 | 4.950 | 4.950 | 31,668,027 |
| 2025-07-24 | 4.890 | 5.020 | 4.870 | 5.020 | 5.020 | 48,756,594 |
| 2025-07-23 | 4.960 | 4.990 | 4.880 | 4.900 | 4.900 | 37,122,806 |
| 2025-07-22 | 4.880 | 4.950 | 4.840 | 4.950 | 4.950 | 44,226,013 |
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.