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
7 Dec 2007	CNY	2.5368	2.6326	2.4968	2.6306	2.6306	+0.122 (+4.85%)	16,295,862
6 Dec 2007	CNY	2.5467	2.5547	2.4569	2.5088	2.5088	+0.004 (+0.16%)	7,910,001
5 Dec 2007	CNY	2.5467	2.5767	2.4868	2.5048	2.5048	+0.008 (+0.32%)	12,207,380
4 Dec 2007	CNY	2.377	2.4988	2.369	2.4968	2.4968	+0.118 (+4.95%)	15,728,236
3 Dec 2007	CNY	2.3909	2.4069	2.359	2.379	2.379	-0.012 (-0.50%)	2,472,140
30 Nov 2007	CNY	2.4009	2.4329	2.365	2.3909	2.3909	-0.008 (-0.33%)	2,934,751
29 Nov 2007	CNY	2.4009	2.4069	2.329	2.3989	2.3989	+0.034 (+1.43%)	3,086,966
28 Nov 2007	CNY	2.3869	2.4269	2.321	2.365	2.365	-0.024 (-1.00%)	3,078,785
27 Nov 2007	CNY	2.4569	2.4629	2.381	2.3889	2.3889	-0.058 (-2.37%)	3,182,047
26 Nov 2007	CNY	2.3929	2.4469	2.367	2.4469	2.4469	+0.06 (+2.51%)	8,434,932
23 Nov 2007	CNY	2.355	2.3969	2.2791	2.3869	2.3869	-0.012 (-0.50%)	5,656,220
22 Nov 2007	CNY	2.3989	2.3989	2.3989	2.3989	2.3989	0.0 (0.0%)	0
21 Nov 2007	CNY	2.4189	2.4469	2.377	2.3989	2.3989	-0.018 (-0.74%)	6,239,551
20 Nov 2007	CNY	2.4509	2.4509	2.3989	2.4169	2.4169	-0.016 (-0.66%)	5,703,280
19 Nov 2007	CNY	2.4109	2.4469	2.359	2.4329	2.4329	+0.076 (+3.22%)	6,359,684
16 Nov 2007	CNY	2.337	2.381	2.2791	2.357	2.357	-0.02 (-0.84%)	5,744,518
15 Nov 2007	CNY	2.4309	2.4469	2.337	2.377	2.377	-0.054 (-2.22%)	4,446,949
14 Nov 2007	CNY	2.357	2.4648	2.357	2.4309	2.4309	+0.074 (+3.14%)	7,428,100
13 Nov 2007	CNY	2.2871	2.357	2.2571	2.357	2.357	+0.112 (+4.98%)	13,460,822
12 Nov 2007	CNY	2.2172	2.2871	2.2052	2.2451	2.2451	-0.074 (-3.19%)	6,699,038
9 Nov 2007	CNY	2.3969	2.4329	2.2971	2.319	2.319	-0.1 (-4.13%)	16,893,931
8 Nov 2007	CNY	2.5208	2.5467	2.4189	2.4189	2.4189	-0.128 (-5.02%)	6,917,272
7 Nov 2007	CNY	2.5927	2.6366	2.5168	2.5467	2.5467	-0.022 (-0.86%)	4,055,419
6 Nov 2007	CNY	2.5587	2.6306	2.5567	2.5687	2.5687	+0.01 (+0.39%)	4,691,772
5 Nov 2007	CNY	2.5168	2.5967	2.5108	2.5587	2.5587	+0.006 (+0.24%)	5,209,389
2 Nov 2007	CNY	2.6167	2.6566	2.5467	2.5527	2.5527	-0.082 (-3.11%)	8,027,026
1 Nov 2007	CNY	2.7325	2.7964	2.5967	2.6346	2.6346	-0.034 (-1.27%)	7,157,119
31 Oct 2007	CNY	2.6866	2.7585	2.5767	2.6686	2.6686	+0.042 (+1.60%)	25,329,635
30 Oct 2007	CNY	2.5607	2.6266	2.5068	2.6266	2.6266	+0.126 (+5.03%)	10,648,552
29 Oct 2007	CNY	2.381	2.5008	2.369	2.5008	2.5008	+0.12 (+5.03%)	9,945,243