FangDa Carbon New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.760	4.930	4.740	4.880	4.880	49,940,035
2025-07-18	4.700	4.760	4.700	4.760	4.760	28,448,466
2025-07-17	4.660	4.700	4.650	4.690	4.690	15,469,916
2025-07-16	4.640	4.680	4.630	4.650	4.650	14,455,138
2025-07-15	4.720	4.730	4.640	4.660	4.660	23,746,260
2025-07-14	4.750	4.790	4.720	4.730	4.730	19,988,175
2025-07-11	4.740	4.790	4.700	4.760	4.760	32,558,648
2025-07-10	4.670	4.740	4.670	4.730	4.730	20,303,393
2025-07-09	4.710	4.750	4.670	4.680	4.680	15,365,687
2025-07-08	4.660	4.710	4.640	4.700	4.700	21,673,718
2025-07-07	4.660	4.670	4.620	4.650	4.650	10,052,296
2025-07-04	4.690	4.700	4.640	4.650	4.650	17,131,879
2025-07-03	4.680	4.710	4.650	4.690	4.690	15,447,376
2025-07-02	4.640	4.710	4.620	4.700	4.700	28,474,464
2025-07-01	4.630	4.640	4.590	4.630	4.630	14,521,787
2025-06-30	4.640	4.650	4.620	4.640	4.640	15,441,323
2025-06-27	4.600	4.670	4.600	4.640	4.640	19,692,960
2025-06-26	4.620	4.630	4.580	4.590	4.590	15,117,794
2025-06-25	4.570	4.630	4.570	4.620	4.620	18,009,811
2025-06-24	4.550	4.580	4.520	4.570	4.570	14,347,756
2025-06-23	4.450	4.570	4.450	4.560	4.560	16,429,870
2025-06-20	4.460	4.490	4.450	4.480	4.480	10,923,730
2025-06-19	4.520	4.540	4.450	4.470	4.470	15,169,515
2025-06-18	4.580	4.600	4.520	4.520	4.520	13,113,107
2025-06-17	4.560	4.600	4.550	4.590	4.590	10,865,883
2025-06-16	4.450	4.590	4.450	4.570	4.570	14,778,743
2025-06-13	4.630	4.640	4.580	4.590	4.590	15,723,424
2025-06-12	4.670	4.670	4.620	4.630	4.630	13,492,137
2025-06-11	4.650	4.700	4.630	4.670	4.670	20,113,381
2025-06-10	4.660	4.680	4.610	4.660	4.660	14,415,603
2025-06-09	4.660	4.680	4.640	4.660	4.660	11,004,139
2025-06-06	4.640	4.670	4.630	4.640	4.640	11,332,481
2025-06-05	4.640	4.650	4.610	4.630	4.630	9,608,286
2025-06-04	4.600	4.650	4.600	4.640	4.640	9,446,081
2025-06-03	4.620	4.620	4.590	4.600	4.600	12,036,844
2025-05-30	4.680	4.680	4.610	4.620	4.620	13,746,948
2025-05-29	4.630	4.680	4.620	4.670	4.670	12,337,147
2025-05-28	4.660	4.680	4.630	4.630	4.630	7,911,225
2025-05-27	4.640	4.670	4.610	4.660	4.660	11,175,963
2025-05-26	4.610	4.660	4.610	4.650	4.650	8,754,700
2025-05-23	4.670	4.680	4.610	4.610	4.610	12,904,459
2025-05-22	4.700	4.700	4.650	4.650	4.650	15,786,104
2025-05-21	4.710	4.740	4.690	4.710	4.710	15,939,393
2025-05-20	4.730	4.740	4.680	4.700	4.700	18,495,455
2025-05-19	4.730	4.760	4.690	4.730	4.730	20,895,421
2025-05-16	4.720	4.860	4.690	4.770	4.770	32,905,820
2025-05-15	4.740	4.780	4.720	4.730	4.730	16,905,216
2025-05-14	4.690	4.760	4.670	4.740	4.740	17,508,324
2025-05-13	4.790	4.810	4.670	4.690	4.690	27,900,198
2025-05-12	4.730	4.780	4.720	4.760	4.760	13,859,784
2025-05-09	4.760	4.780	4.710	4.710	4.710	11,825,239
2025-05-08	4.740	4.780	4.720	4.770	4.770	13,034,962
2025-05-07	4.760	4.790	4.720	4.750	4.750	16,362,303
2025-05-06	4.650	4.730	4.650	4.730	4.730	20,064,715
2025-04-30	4.710	4.730	4.620	4.620	4.620	23,558,252
2025-04-29	4.680	4.770	4.650	4.740	4.740	20,926,998
2025-04-28	4.750	4.780	4.670	4.680	4.680	14,666,033
2025-04-25	4.720	4.780	4.700	4.750	4.750	14,499,512
2025-04-24	4.730	4.740	4.680	4.710	4.710	11,957,926
2025-04-23	4.720	4.760	4.700	4.720	4.720	9,916,028

← NewerPage 6 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.