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
2 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
1 Nov 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
31 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
30 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
27 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
26 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
25 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
24 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
23 Oct 2006	CNY	0.5099	0.5099	0.5099	0.5099	0.5099	0.0 (0.0%)	0
20 Oct 2006	CNY	0.4918	0.5099	0.4863	0.5099	0.5099	+0.025 (+5.05%)	30,184,435
19 Oct 2006	CNY	0.4628	0.4854	0.4574	0.4854	0.4854	+0.024 (+5.09%)	47,503,169
18 Oct 2006	CNY	0.4791	0.4791	0.4529	0.4619	0.4619	-0.014 (-2.86%)	43,940,496
17 Oct 2006	CNY	0.4818	0.4927	0.4665	0.4755	0.4755	-0.001 (-0.19%)	58,126,154
16 Oct 2006	CNY	0.4764	0.4764	0.4764	0.4764	0.4764	0.0 (0.0%)	0
13 Oct 2006	CNY	0.4547	0.4764	0.4439	0.4764	0.4764	+0.023 (+4.98%)	58,299,067
12 Oct 2006	CNY	0.4854	0.4854	0.4411	0.4538	0.4538	-0.008 (-1.75%)	96,512,206
11 Oct 2006	CNY	0.4619	0.4619	0.4619	0.4619	0.4619	+0.022 (+4.93%)	7,993,282
10 Oct 2006	CNY	0.4402	0.4402	0.4402	0.4402	0.4402	+0.021 (+4.93%)	7,257,882
9 Oct 2006	CNY	0.4041	0.4195	0.4041	0.4195	0.4195	+0.02 (+4.98%)	13,052,795
29 Sep 2006	CNY	0.3996	0.3996	0.3842	0.3996	0.3996	+0.019 (+4.99%)	66,436,599
28 Sep 2006	CNY	0.3806	0.3806	0.3806	0.3806	0.3806	0.0 (0.0%)	0
27 Sep 2006	CNY	0.3806	0.3806	0.3806	0.3806	0.3806	0.0 (0.0%)	0
26 Sep 2006	CNY	0.3715	0.3869	0.3634	0.3806	0.3806	+0.012 (+3.20%)	42,438,213
25 Sep 2006	CNY	0.3526	0.3688	0.3507	0.3688	0.3688	+0.017 (+4.86%)	39,241,940
22 Sep 2006	CNY	0.3526	0.3589	0.3507	0.3517	0.3517	-0.001 (-0.26%)	33,220,849
21 Sep 2006	CNY	0.3417	0.3526	0.339	0.3526	0.3526	+0.017 (+5.13%)	60,064,275
20 Sep 2006	CNY	0.3309	0.3372	0.3282	0.3354	0.3354	+0.004 (+1.36%)	19,405,230
19 Sep 2006	CNY	0.3345	0.3408	0.3291	0.3309	0.3309	-0.004 (-1.34%)	18,533,047
18 Sep 2006	CNY	0.3272	0.3435	0.3272	0.3354	0.3354	+0.008 (+2.51%)	29,272,904
15 Sep 2006	CNY	0.3227	0.3291	0.3218	0.3272	0.3272	+0.006 (+1.96%)	24,699,781