FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.760 | 4.770 | 4.680 | 4.710 | 4.710 | 14,274,962 |
| 2025-04-21 | 4.740 | 4.790 | 4.700 | 4.760 | 4.760 | 9,513,141 |
| 2025-04-18 | 4.740 | 4.770 | 4.710 | 4.750 | 4.750 | 12,000,174 |
| 2025-04-17 | 4.770 | 4.810 | 4.750 | 4.760 | 4.760 | 13,795,621 |
| 2025-04-16 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 14,130,450 |
| 2025-04-15 | 4.860 | 4.860 | 4.780 | 4.810 | 4.810 | 14,023,780 |
| 2025-04-14 | 4.870 | 4.900 | 4.840 | 4.860 | 4.860 | 24,785,357 |
| 2025-04-11 | 4.790 | 4.990 | 4.780 | 4.870 | 4.870 | 28,941,175 |
| 2025-04-10 | 4.850 | 4.950 | 4.810 | 4.850 | 4.850 | 35,138,533 |
| 2025-04-09 | 4.610 | 4.850 | 4.480 | 4.820 | 4.820 | 43,552,463 |
| 2025-04-08 | 4.520 | 4.680 | 4.520 | 4.660 | 4.660 | 37,592,958 |
| 2025-04-07 | 4.870 | 4.870 | 4.530 | 4.530 | 4.530 | 56,958,142 |
| 2025-04-03 | 5.000 | 5.060 | 4.990 | 5.030 | 5.030 | 11,997,469 |
| 2025-04-02 | 5.030 | 5.060 | 5.000 | 5.030 | 5.030 | 9,028,966 |
| 2025-04-01 | 4.970 | 5.060 | 4.950 | 5.050 | 5.050 | 17,376,717 |
| 2025-03-31 | 5.030 | 5.040 | 4.910 | 4.960 | 4.960 | 20,830,960 |
| 2025-03-28 | 5.080 | 5.110 | 5.010 | 5.030 | 5.030 | 18,175,162 |
| 2025-03-27 | 5.120 | 5.130 | 5.050 | 5.070 | 5.070 | 17,266,623 |
| 2025-03-26 | 5.170 | 5.180 | 5.110 | 5.120 | 5.120 | 21,471,437 |
| 2025-03-25 | 5.070 | 5.190 | 5.050 | 5.170 | 5.170 | 40,561,153 |
| 2025-03-24 | 5.050 | 5.080 | 4.980 | 5.070 | 5.070 | 24,412,099 |
| 2025-03-21 | 5.070 | 5.110 | 5.020 | 5.030 | 5.030 | 21,828,631 |
| 2025-03-20 | 5.090 | 5.110 | 5.070 | 5.070 | 5.070 | 15,143,927 |
| 2025-03-19 | 5.100 | 5.110 | 5.070 | 5.090 | 5.090 | 15,885,406 |
| 2025-03-18 | 5.160 | 5.170 | 5.100 | 5.110 | 5.110 | 18,059,866 |
| 2025-03-17 | 5.200 | 5.210 | 5.140 | 5.140 | 5.140 | 22,582,646 |
| 2025-03-14 | 5.110 | 5.170 | 5.090 | 5.160 | 5.160 | 33,529,127 |
| 2025-03-13 | 5.090 | 5.110 | 5.020 | 5.110 | 5.110 | 24,923,744 |
| 2025-03-12 | 5.130 | 5.140 | 5.070 | 5.080 | 5.080 | 20,312,618 |
| 2025-03-11 | 5.070 | 5.120 | 5.040 | 5.120 | 5.120 | 19,930,305 |
| 2025-03-10 | 5.130 | 5.180 | 5.090 | 5.120 | 5.120 | 23,241,780 |
| 2025-03-07 | 5.140 | 5.230 | 5.110 | 5.160 | 5.160 | 37,304,972 |
| 2025-03-06 | 5.160 | 5.170 | 5.120 | 5.140 | 5.140 | 27,134,516 |
| 2025-03-05 | 5.140 | 5.200 | 5.080 | 5.130 | 5.130 | 30,170,169 |
| 2025-03-04 | 5.050 | 5.190 | 5.030 | 5.120 | 5.120 | 32,883,528 |
| 2025-03-03 | 5.020 | 5.120 | 5.020 | 5.070 | 5.070 | 22,300,231 |
| 2025-02-28 | 5.110 | 5.130 | 5.020 | 5.030 | 5.030 | 25,982,727 |
| 2025-02-27 | 5.150 | 5.190 | 5.080 | 5.110 | 5.110 | 37,039,838 |
| 2025-02-26 | 5.060 | 5.170 | 5.060 | 5.160 | 5.160 | 31,980,644 |
| 2025-02-25 | 5.110 | 5.120 | 5.060 | 5.070 | 5.070 | 25,694,261 |
| 2025-02-24 | 5.200 | 5.220 | 5.110 | 5.130 | 5.130 | 37,507,565 |
| 2025-02-21 | 5.110 | 5.280 | 5.100 | 5.180 | 5.180 | 62,562,488 |
| 2025-02-20 | 5.110 | 5.150 | 5.050 | 5.080 | 5.080 | 31,504,918 |
| 2025-02-19 | 5.010 | 5.110 | 5.010 | 5.090 | 5.090 | 36,493,523 |
| 2025-02-18 | 5.140 | 5.170 | 5.010 | 5.010 | 5.010 | 47,220,060 |
| 2025-02-17 | 5.190 | 5.290 | 5.110 | 5.160 | 5.160 | 68,942,712 |
| 2025-02-14 | 5.280 | 5.300 | 5.120 | 5.240 | 5.240 | 83,447,456 |
| 2025-02-13 | 5.150 | 5.580 | 5.130 | 5.280 | 5.280 | 208,761,734 |
| 2025-02-12 | 4.650 | 5.130 | 4.640 | 5.130 | 5.130 | 122,897,024 |
| 2025-02-11 | 4.680 | 4.710 | 4.610 | 4.660 | 4.660 | 19,614,690 |
| 2025-02-10 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 22,882,941 |
| 2025-02-07 | 4.610 | 4.720 | 4.600 | 4.690 | 4.690 | 25,009,997 |
| 2025-02-06 | 4.550 | 4.630 | 4.510 | 4.630 | 4.630 | 20,278,964 |
| 2025-02-05 | 4.550 | 4.580 | 4.490 | 4.550 | 4.550 | 18,655,120 |
| 2025-01-27 | 4.610 | 4.680 | 4.540 | 4.540 | 4.540 | 18,429,784 |
| 2025-01-24 | 4.570 | 4.650 | 4.540 | 4.590 | 4.590 | 18,212,197 |
| 2025-01-23 | 4.650 | 4.720 | 4.600 | 4.610 | 4.610 | 17,415,132 |
| 2025-01-22 | 4.680 | 4.690 | 4.600 | 4.650 | 4.650 | 9,937,946 |
| 2025-01-21 | 4.740 | 4.740 | 4.650 | 4.680 | 4.680 | 9,985,178 |
| 2025-01-20 | 4.730 | 4.770 | 4.690 | 4.720 | 4.720 | 13,275,344 |
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.