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
14 Dec 2006	CNY	0.5089	0.5089	0.4854	0.4918	0.4918	-0.014 (-2.84%)	27,965,569
13 Dec 2006	CNY	0.5108	0.5108	0.4963	0.5062	0.5062	-0.005 (-0.90%)	26,314,964
12 Dec 2006	CNY	0.5234	0.5234	0.499	0.5108	0.5108	0.0 (0.0%)	13,572,583
11 Dec 2006	CNY	0.5017	0.5198	0.4972	0.5108	0.5108	+0.015 (+3.11%)	21,878,282
8 Dec 2006	CNY	0.4836	0.5026	0.48	0.4954	0.4954	+0.011 (+2.25%)	28,644,994
7 Dec 2006	CNY	0.4746	0.4882	0.4719	0.4845	0.4845	+0.008 (+1.70%)	20,518,292
6 Dec 2006	CNY	0.4773	0.4836	0.4628	0.4764	0.4764	-0.004 (-0.94%)	28,183,415
5 Dec 2006	CNY	0.4746	0.4918	0.4674	0.4809	0.4809	+0.013 (+2.69%)	33,215,716
4 Dec 2006	CNY	0.4692	0.4728	0.4647	0.4683	0.4683	-0.001 (-0.19%)	14,422,941
1 Dec 2006	CNY	0.4637	0.4728	0.4583	0.4692	0.4692	+0.004 (+0.77%)	17,356,754
30 Nov 2006	CNY	0.4619	0.4773	0.4547	0.4656	0.4656	+0.003 (+0.61%)	28,780,948
29 Nov 2006	CNY	0.4665	0.4692	0.4511	0.4628	0.4628	-0.006 (-1.36%)	16,015,746
28 Nov 2006	CNY	0.4647	0.4891	0.4637	0.4692	0.4692	+0.004 (+0.77%)	6,375,698
27 Nov 2006	CNY	0.4656	0.4656	0.4656	0.4656	0.4656	0.0 (0.0%)	0
24 Nov 2006	CNY	0.4737	0.4737	0.4547	0.4656	0.4656	-0.008 (-1.71%)	19,120,634
23 Nov 2006	CNY	0.4746	0.4746	0.4628	0.4737	0.4737	+0.001 (+0.19%)	10,269,594
22 Nov 2006	CNY	0.4701	0.4782	0.4637	0.4728	0.4728	-0.005 (-1.13%)	8,572,363
21 Nov 2006	CNY	0.4746	0.4909	0.4656	0.4782	0.4782	-0.009 (-1.87%)	5,912,714
20 Nov 2006	CNY	0.4873	0.5017	0.4701	0.4873	0.4873	-0.001 (-0.18%)	15,819,371
17 Nov 2006	CNY	0.4863	0.5008	0.48	0.4882	0.4882	-0.004 (-0.73%)	16,376,095
16 Nov 2006	CNY	0.4918	0.4954	0.4746	0.4918	0.4918	+0.02 (+4.22%)	37,057,233
15 Nov 2006	CNY	0.4484	0.4719	0.4484	0.4719	0.4719	+0.023 (+5.03%)	5,122,877
14 Nov 2006	CNY	0.4357	0.461	0.4357	0.4493	0.4493	-0.009 (-1.96%)	38,763,690
13 Nov 2006	CNY	0.4583	0.4665	0.4583	0.4583	0.4583	-0.024 (-5.05%)	9,449,281
10 Nov 2006	CNY	0.5135	0.5135	0.4827	0.4827	0.4827	-0.025 (-4.98%)	22,004,811
9 Nov 2006	CNY	0.5297	0.5315	0.5017	0.508	0.508	-0.002 (-0.37%)	59,984,207
8 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
7 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
6 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
3 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0