FangDa Carbon New Material Co Recent Share Price (SHG:600516)

SHG:600516 - Fangda Carbon New Material Co Ltd FangDa Carbon New Material Co
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Apr 2009	CNY	3.0361	3.1	2.8444	3.0621	3.0621	+0.032 (+1.06%)	118,797,701
16 Apr 2009	CNY	2.9103	3.114	2.9103	3.0301	3.0301	+0.154 (+5.35%)	173,517,939
15 Apr 2009	CNY	2.6766	2.8923	2.6566	2.8763	2.8763	+0.206 (+7.70%)	143,345,112
14 Apr 2009	CNY	2.6866	2.7365	2.6246	2.6706	2.6706	-0.01 (-0.37%)	57,112,525
13 Apr 2009	CNY	2.6926	2.7765	2.6566	2.6806	2.6806	+0.004 (+0.15%)	67,118,752
10 Apr 2009	CNY	2.5987	2.6985	2.5627	2.6766	2.6766	+0.1 (+3.88%)	52,012,000
9 Apr 2009	CNY	2.5447	2.5947	2.5088	2.5767	2.5767	+0.028 (+1.10%)	33,992,169
8 Apr 2009	CNY	2.6786	2.6786	2.5467	2.5487	2.5487	-0.136 (-5.06%)	35,454,984
7 Apr 2009	CNY	2.6366	2.7265	2.6167	2.6846	2.6846	+0.032 (+1.21%)	28,163,988
3 Apr 2009	CNY	2.7165	2.7545	2.6346	2.6526	2.6526	-0.062 (-2.28%)	41,273,041
2 Apr 2009	CNY	2.7765	2.7924	2.6966	2.7145	2.7145	-0.05 (-1.81%)	51,185,723
1 Apr 2009	CNY	2.8244	2.8244	2.7485	2.7645	2.7645	-0.06 (-2.12%)	62,464,252
31 Mar 2009	CNY	2.7065	2.8284	2.6107	2.8244	2.8244	+0.058 (+2.09%)	57,848,346
30 Mar 2009	CNY	2.7225	2.8643	2.6966	2.7665	2.7665	+0.056 (+2.07%)	71,263,650
27 Mar 2009	CNY	2.6266	2.7844	2.6266	2.7105	2.7105	+0.102 (+3.90%)	87,317,138
26 Mar 2009	CNY	2.5467	2.6167	2.4329	2.6087	2.6087	+0.072 (+2.83%)	51,097,796
25 Mar 2009	CNY	2.6306	2.6646	2.5288	2.5368	2.5368	-0.116 (-4.37%)	37,921,407
24 Mar 2009	CNY	2.7165	2.7305	2.6167	2.6526	2.6526	-0.02 (-0.75%)	46,573,838
23 Mar 2009	CNY	2.6846	2.7065	2.6127	2.6726	2.6726	0.0 (0.0%)	55,854,247
20 Mar 2009	CNY	2.5987	2.6926	2.5647	2.6726	2.6726	+0.076 (+2.92%)	79,426,370
19 Mar 2009	CNY	2.5527	2.6526	2.5408	2.5967	2.5967	+0.034 (+1.33%)	73,740,832
18 Mar 2009	CNY	2.4748	2.6306	2.4469	2.5627	2.5627	+0.096 (+3.89%)	79,697,051
17 Mar 2009	CNY	2.351	2.4948	2.351	2.4668	2.4668	+0.096 (+4.04%)	38,165,674
16 Mar 2009	CNY	2.341	2.3949	2.2971	2.371	2.371	-0.006 (-0.25%)	26,552,678
13 Mar 2009	CNY	2.4469	2.5068	2.373	2.377	2.377	-0.07 (-2.86%)	42,152,240
12 Mar 2009	CNY	2.381	2.4589	2.345	2.4469	2.4469	+0.03 (+1.24%)	43,984,538
11 Mar 2009	CNY	2.4868	2.4968	2.377	2.4169	2.4169	-0.008 (-0.33%)	60,863,405
10 Mar 2009	CNY	2.2871	2.4309	2.2371	2.4249	2.4249	+0.11 (+4.75%)	53,298,945
9 Mar 2009	CNY	2.3949	2.4609	2.2951	2.315	2.315	-0.072 (-3.01%)	38,843,050
6 Mar 2009	CNY	2.4309	2.4349	2.369	2.3869	2.3869	-0.084 (-3.40%)	36,893,463