FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.680 | 4.720 | 4.650 | 4.710 | 4.710 | 12,030,890 |
| 2025-01-16 | 4.660 | 4.750 | 4.650 | 4.690 | 4.690 | 18,302,234 |
| 2025-01-15 | 4.710 | 4.710 | 4.610 | 4.660 | 4.660 | 16,963,453 |
| 2025-01-14 | 4.620 | 4.720 | 4.570 | 4.710 | 4.710 | 22,786,190 |
| 2025-01-13 | 4.530 | 4.640 | 4.490 | 4.610 | 4.610 | 19,419,408 |
| 2025-01-10 | 4.630 | 4.640 | 4.530 | 4.530 | 4.530 | 11,372,918 |
| 2025-01-09 | 4.540 | 4.630 | 4.540 | 4.610 | 4.610 | 13,624,965 |
| 2025-01-08 | 4.680 | 4.700 | 4.520 | 4.600 | 4.600 | 22,986,318 |
| 2025-01-07 | 4.740 | 4.760 | 4.650 | 4.700 | 4.700 | 17,502,991 |
| 2025-01-06 | 4.630 | 4.770 | 4.620 | 4.740 | 4.740 | 24,074,040 |
| 2025-01-03 | 4.710 | 4.790 | 4.620 | 4.650 | 4.650 | 21,082,525 |
| 2025-01-02 | 4.830 | 4.870 | 4.660 | 4.700 | 4.700 | 25,296,130 |
| 2024-12-31 | 5.000 | 5.010 | 4.820 | 4.830 | 4.830 | 22,849,476 |
| 2024-12-30 | 4.980 | 5.000 | 4.940 | 4.980 | 4.980 | 12,734,148 |
| 2024-12-27 | 4.930 | 5.020 | 4.880 | 4.990 | 4.990 | 17,901,302 |
| 2024-12-26 | 4.930 | 4.950 | 4.900 | 4.920 | 4.920 | 11,924,452 |
| 2024-12-25 | 4.990 | 5.000 | 4.870 | 4.920 | 4.920 | 17,773,837 |
| 2024-12-24 | 4.960 | 5.000 | 4.930 | 4.990 | 4.990 | 15,392,795 |
| 2024-12-23 | 5.020 | 5.040 | 4.920 | 4.940 | 4.940 | 25,165,319 |
| 2024-12-20 | 5.070 | 5.100 | 5.010 | 5.030 | 5.030 | 18,224,995 |
| 2024-12-19 | 5.070 | 5.110 | 5.000 | 5.080 | 5.080 | 20,185,059 |
| 2024-12-18 | 5.080 | 5.130 | 5.070 | 5.080 | 5.080 | 16,469,459 |
| 2024-12-17 | 5.130 | 5.170 | 5.060 | 5.090 | 5.090 | 25,234,214 |
| 2024-12-16 | 5.170 | 5.200 | 5.120 | 5.130 | 5.130 | 21,012,396 |
| 2024-12-13 | 5.310 | 5.310 | 5.170 | 5.170 | 5.170 | 36,920,156 |
| 2024-12-12 | 5.330 | 5.330 | 5.250 | 5.310 | 5.310 | 25,248,450 |
| 2024-12-11 | 5.260 | 5.320 | 5.240 | 5.300 | 5.300 | 24,876,853 |
| 2024-12-10 | 5.370 | 5.400 | 5.250 | 5.260 | 5.260 | 39,715,946 |
| 2024-12-09 | 5.280 | 5.330 | 5.220 | 5.260 | 5.260 | 30,153,928 |
| 2024-12-06 | 5.210 | 5.290 | 5.170 | 5.270 | 5.270 | 33,059,534 |
| 2024-12-05 | 5.210 | 5.250 | 5.150 | 5.210 | 5.210 | 36,834,962 |
| 2024-12-04 | 5.420 | 5.500 | 5.230 | 5.260 | 5.260 | 71,843,045 |
| 2024-12-03 | 5.270 | 5.290 | 5.170 | 5.230 | 5.230 | 20,990,429 |
| 2024-12-02 | 5.170 | 5.280 | 5.150 | 5.250 | 5.250 | 25,728,865 |
| 2024-11-29 | 5.090 | 5.180 | 5.070 | 5.170 | 5.170 | 26,105,619 |
| 2024-11-28 | 5.120 | 5.160 | 5.070 | 5.110 | 5.110 | 20,649,432 |
| 2024-11-27 | 5.060 | 5.130 | 4.970 | 5.130 | 5.130 | 24,347,724 |
| 2024-11-26 | 5.150 | 5.170 | 5.060 | 5.080 | 5.080 | 19,678,829 |
| 2024-11-25 | 5.130 | 5.190 | 5.080 | 5.140 | 5.140 | 22,414,678 |
| 2024-11-22 | 5.340 | 5.350 | 5.120 | 5.130 | 5.130 | 33,437,708 |
| 2024-11-21 | 5.310 | 5.420 | 5.280 | 5.330 | 5.330 | 33,246,205 |
| 2024-11-20 | 5.270 | 5.330 | 5.230 | 5.290 | 5.290 | 29,257,470 |
| 2024-11-19 | 5.210 | 5.280 | 5.160 | 5.270 | 5.270 | 34,618,694 |
| 2024-11-18 | 5.250 | 5.390 | 5.220 | 5.250 | 5.250 | 44,369,054 |
| 2024-11-15 | 5.260 | 5.340 | 5.200 | 5.210 | 5.210 | 30,770,892 |
| 2024-11-14 | 5.430 | 5.460 | 5.270 | 5.290 | 5.290 | 37,291,752 |
| 2024-11-13 | 5.480 | 5.530 | 5.370 | 5.430 | 5.430 | 33,638,796 |
| 2024-11-12 | 5.640 | 5.650 | 5.430 | 5.480 | 5.480 | 52,996,166 |
| 2024-11-11 | 5.580 | 5.630 | 5.540 | 5.630 | 5.630 | 40,614,461 |
| 2024-11-08 | 5.730 | 5.760 | 5.560 | 5.580 | 5.580 | 54,543,914 |
| 2024-11-07 | 5.580 | 5.680 | 5.540 | 5.670 | 5.670 | 60,018,462 |
| 2024-11-06 | 5.590 | 5.790 | 5.580 | 5.650 | 5.650 | 76,720,810 |
| 2024-11-05 | 5.460 | 5.650 | 5.440 | 5.570 | 5.570 | 61,377,671 |
| 2024-11-04 | 5.390 | 5.470 | 5.290 | 5.470 | 5.470 | 52,709,586 |
| 2024-11-01 | 5.260 | 5.420 | 5.240 | 5.370 | 5.370 | 66,355,399 |
| 2024-10-31 | 5.260 | 5.320 | 5.240 | 5.280 | 5.280 | 37,354,965 |
| 2024-10-30 | 5.280 | 5.340 | 5.250 | 5.290 | 5.290 | 31,267,595 |
| 2024-10-29 | 5.490 | 5.500 | 5.280 | 5.290 | 5.290 | 57,210,628 |
| 2024-10-28 | 5.400 | 5.490 | 5.360 | 5.490 | 5.490 | 61,603,603 |
| 2024-10-25 | 5.270 | 5.400 | 5.270 | 5.360 | 5.360 | 48,481,104 |
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.