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
26 Oct 2007	CNY	2.4489	2.4489	2.351	2.381	2.381	-0.094 (-3.79%)	12,816,013
25 Oct 2007	CNY	2.5567	2.5967	2.4489	2.4748	2.4748	-0.104 (-4.03%)	19,492,138
24 Oct 2007	CNY	2.6466	2.6466	2.5428	2.5787	2.5787	-0.05 (-1.90%)	10,912,480
23 Oct 2007	CNY	2.6746	2.7445	2.5408	2.6286	2.6286	-0.046 (-1.72%)	23,274,298
22 Oct 2007	CNY	2.7545	2.8324	2.6726	2.6746	2.6746	-0.078 (-2.83%)	13,939,004
19 Oct 2007	CNY	2.8324	2.8324	2.7385	2.7525	2.7525	-0.05 (-1.78%)	8,172,722
18 Oct 2007	CNY	2.8064	2.8623	2.6966	2.8024	2.8024	+0.028 (+1.01%)	13,695,477
17 Oct 2007	CNY	2.8563	2.8863	2.7685	2.7745	2.7745	-0.092 (-3.20%)	11,022,550
16 Oct 2007	CNY	2.9063	2.9762	2.7984	2.8663	2.8663	+0.004 (+0.14%)	14,230,411
15 Oct 2007	CNY	2.7385	2.8623	2.7365	2.8623	2.8623	+0.136 (+4.98%)	20,638,323
12 Oct 2007	CNY	2.7585	2.7884	2.6226	2.7265	2.7265	-0.034 (-1.23%)	30,731,901
11 Oct 2007	CNY	2.8124	2.8923	2.7245	2.7605	2.7605	-0.108 (-3.76%)	27,985,570
10 Oct 2007	CNY	2.9822	3.0541	2.8683	2.8683	2.8683	-0.152 (-5.03%)	35,249,446
9 Oct 2007	CNY	3.0201	3.0201	3.0201	3.0201	3.0201	0.0 (0.0%)	0
8 Oct 2007	CNY	3.0521	3.0681	2.9362	3.0201	3.0201	+0.09 (+3.06%)	41,348,147
28 Sep 2007	CNY	2.8264	2.9303	2.7964	2.9303	2.9303	+0.14 (+5.01%)	49,770,204
27 Sep 2007	CNY	2.6746	2.7904	2.6466	2.7904	2.7904	+0.134 (+5.04%)	38,168,328
26 Sep 2007	CNY	2.6366	2.6906	2.6366	2.6566	2.6566	+0.04 (+1.52%)	16,197,721
25 Sep 2007	CNY	2.6266	2.6766	2.5687	2.6167	2.6167	-0.018 (-0.68%)	23,550,756
24 Sep 2007	CNY	2.6985	2.7025	2.6167	2.6346	2.6346	-0.07 (-2.58%)	19,949,087
21 Sep 2007	CNY	2.6926	2.7425	2.6047	2.7045	2.7045	+0.024 (+0.89%)	29,118,288
20 Sep 2007	CNY	2.7325	2.7325	2.6167	2.6806	2.6806	+0.002 (+0.07%)	35,577,050
19 Sep 2007	CNY	2.7645	2.7645	2.6386	2.6786	2.6786	+0.046 (+1.75%)	96,417,656
18 Sep 2007	CNY	2.6326	2.6326	2.6326	2.6326	2.6326	+0.126 (+5.02%)	0
17 Sep 2007	CNY	2.5068	2.5068	2.5068	2.5068	2.5068	+0.12 (+5.02%)	0
14 Sep 2007	CNY	2.3869	2.3869	2.3869	2.3869	2.3869	0.0 (0.0%)	0
13 Sep 2007	CNY	2.3869	2.3869	2.3869	2.3869	2.3869	0.0 (0.0%)	0
12 Sep 2007	CNY	2.3869	2.3869	2.3869	2.3869	2.3869	0.0 (0.0%)	0
11 Sep 2007	CNY	2.367	2.4848	2.333	2.3869	2.3869	+0.02 (+0.84%)	63,966,872
10 Sep 2007	CNY	2.2931	2.3929	2.2471	2.367	2.367	+0.076 (+3.31%)	37,556,946