FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.240 | 5.290 | 5.190 | 5.260 | 5.260 | 31,126,258 |
| 2024-10-23 | 5.200 | 5.340 | 5.190 | 5.270 | 5.270 | 51,546,646 |
| 2024-10-22 | 5.090 | 5.200 | 5.060 | 5.190 | 5.190 | 48,538,950 |
| 2024-10-21 | 5.110 | 5.130 | 5.030 | 5.090 | 5.090 | 53,302,316 |
| 2024-10-18 | 4.990 | 5.170 | 4.960 | 5.080 | 5.080 | 56,858,297 |
| 2024-10-17 | 5.130 | 5.160 | 5.010 | 5.020 | 5.020 | 35,069,363 |
| 2024-10-16 | 5.180 | 5.250 | 5.090 | 5.110 | 5.110 | 41,530,491 |
| 2024-10-15 | 5.150 | 5.330 | 5.110 | 5.210 | 5.210 | 62,233,347 |
| 2024-10-14 | 5.110 | 5.200 | 5.040 | 5.170 | 5.170 | 54,535,886 |
| 2024-10-11 | 5.210 | 5.230 | 5.020 | 5.100 | 5.100 | 61,075,697 |
| 2024-10-10 | 5.260 | 5.370 | 5.160 | 5.200 | 5.200 | 73,372,484 |
| 2024-10-09 | 5.300 | 5.440 | 5.090 | 5.260 | 5.260 | 140,132,373 |
| 2024-10-08 | 5.500 | 5.500 | 5.160 | 5.380 | 5.380 | 158,103,500 |
| 2024-09-30 | 4.790 | 5.020 | 4.680 | 5.000 | 5.000 | 120,306,874 |
| 2024-09-27 | 4.470 | 4.570 | 4.440 | 4.570 | 4.570 | 36,914,913 |
| 2024-09-26 | 4.280 | 4.410 | 4.260 | 4.410 | 4.410 | 47,456,555 |
| 2024-09-25 | 4.190 | 4.350 | 4.190 | 4.280 | 4.280 | 56,752,252 |
| 2024-09-24 | 4.000 | 4.170 | 4.000 | 4.160 | 4.160 | 56,233,433 |
| 2024-09-23 | 3.970 | 4.040 | 3.940 | 4.000 | 4.000 | 31,562,528 |
| 2024-09-20 | 3.970 | 4.000 | 3.910 | 3.980 | 3.980 | 38,706,438 |
| 2024-09-19 | 4.020 | 4.080 | 3.920 | 4.000 | 4.000 | 79,345,574 |
| 2024-09-18 | 3.850 | 3.870 | 3.760 | 3.820 | 3.820 | 14,252,353 |
| 2024-09-13 | 3.880 | 3.890 | 3.830 | 3.850 | 3.850 | 11,644,687 |
| 2024-09-12 | 3.840 | 3.920 | 3.840 | 3.880 | 3.880 | 12,481,874 |
| 2024-09-11 | 3.830 | 3.870 | 3.810 | 3.850 | 3.850 | 13,417,347 |
| 2024-09-10 | 3.870 | 3.890 | 3.780 | 3.850 | 3.850 | 20,706,512 |
| 2024-09-09 | 3.900 | 3.940 | 3.850 | 3.860 | 3.860 | 20,297,313 |
| 2024-09-06 | 3.990 | 4.000 | 3.910 | 3.920 | 3.920 | 17,006,624 |
| 2024-09-05 | 3.970 | 4.020 | 3.950 | 3.970 | 3.970 | 18,601,475 |
| 2024-09-04 | 4.040 | 4.060 | 3.970 | 3.980 | 3.980 | 22,482,783 |
| 2024-09-03 | 4.050 | 4.090 | 4.020 | 4.030 | 4.030 | 20,378,993 |
| 2024-09-02 | 4.120 | 4.150 | 4.040 | 4.050 | 4.050 | 23,736,981 |
| 2024-08-30 | 4.050 | 4.240 | 4.000 | 4.130 | 4.130 | 44,205,388 |
| 2024-08-29 | 4.250 | 4.250 | 4.000 | 4.060 | 4.060 | 57,314,013 |
| 2024-08-28 | 4.260 | 4.310 | 4.250 | 4.280 | 4.280 | 9,859,662 |
| 2024-08-27 | 4.300 | 4.330 | 4.260 | 4.260 | 4.260 | 10,699,313 |
| 2024-08-26 | 4.270 | 4.350 | 4.270 | 4.310 | 4.310 | 12,493,467 |
| 2024-08-23 | 4.250 | 4.290 | 4.220 | 4.250 | 4.250 | 10,349,312 |
| 2024-08-22 | 4.310 | 4.320 | 4.200 | 4.240 | 4.240 | 14,810,750 |
| 2024-08-21 | 4.300 | 4.340 | 4.280 | 4.300 | 4.300 | 9,105,381 |
| 2024-08-20 | 4.370 | 4.390 | 4.280 | 4.320 | 4.320 | 14,526,355 |
| 2024-08-19 | 4.390 | 4.440 | 4.370 | 4.380 | 4.380 | 10,269,273 |
| 2024-08-16 | 4.450 | 4.460 | 4.370 | 4.390 | 4.390 | 14,066,343 |
| 2024-08-15 | 4.410 | 4.470 | 4.370 | 4.450 | 4.450 | 13,959,635 |
| 2024-08-14 | 4.490 | 4.510 | 4.400 | 4.400 | 4.400 | 12,249,726 |
| 2024-08-13 | 4.460 | 4.510 | 4.430 | 4.500 | 4.500 | 14,227,882 |
| 2024-08-12 | 4.420 | 4.480 | 4.400 | 4.450 | 4.450 | 12,041,034 |
| 2024-08-09 | 4.470 | 4.500 | 4.430 | 4.440 | 4.440 | 11,337,709 |
| 2024-08-08 | 4.420 | 4.470 | 4.390 | 4.460 | 4.460 | 13,683,169 |
| 2024-08-07 | 4.440 | 4.470 | 4.400 | 4.430 | 4.430 | 13,785,994 |
| 2024-08-06 | 4.410 | 4.460 | 4.400 | 4.440 | 4.440 | 15,379,818 |
| 2024-08-05 | 4.440 | 4.530 | 4.390 | 4.390 | 4.390 | 25,129,538 |
| 2024-08-02 | 4.450 | 4.520 | 4.410 | 4.450 | 4.450 | 18,064,175 |
| 2024-08-01 | 4.460 | 4.520 | 4.440 | 4.470 | 4.470 | 16,815,538 |
| 2024-07-31 | 4.340 | 4.470 | 4.330 | 4.460 | 4.460 | 25,984,548 |
| 2024-07-30 | 4.250 | 4.340 | 4.230 | 4.340 | 4.340 | 19,423,909 |
| 2024-07-29 | 4.270 | 4.280 | 4.200 | 4.250 | 4.250 | 11,694,422 |
| 2024-07-26 | 4.200 | 4.280 | 4.180 | 4.250 | 4.250 | 17,161,830 |
| 2024-07-25 | 4.100 | 4.210 | 4.100 | 4.180 | 4.180 | 18,637,888 |
| 2024-07-24 | 4.170 | 4.170 | 4.100 | 4.120 | 4.120 | 16,131,915 |
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.