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
3 Aug 2006	CNY	0.3056	0.3056	0.3001	0.3037	0.3037	0.0 (0.0%)	6,415,599
2 Aug 2006	CNY	0.3019	0.3101	0.2983	0.3037	0.3037	+0.002 (+0.60%)	8,377,370
1 Aug 2006	CNY	0.3137	0.3146	0.2974	0.3019	0.3019	-0.006 (-2.08%)	11,135,151
31 Jul 2006	CNY	0.3146	0.3218	0.3074	0.3083	0.3083	-0.009 (-2.84%)	11,365,133
28 Jul 2006	CNY	0.32	0.3227	0.3137	0.3173	0.3173	-0.003 (-0.84%)	11,363,971
27 Jul 2006	CNY	0.3209	0.3282	0.3155	0.32	0.32	-0.002 (-0.56%)	10,007,919
26 Jul 2006	CNY	0.3282	0.33	0.3209	0.3218	0.3218	-0.001 (-0.28%)	9,640,302
25 Jul 2006	CNY	0.3173	0.3309	0.3173	0.3227	0.3227	+0.004 (+1.41%)	15,464,331
24 Jul 2006	CNY	0.3065	0.3182	0.3056	0.3182	0.3182	+0.007 (+2.32%)	13,278,518
21 Jul 2006	CNY	0.3236	0.3236	0.311	0.311	0.311	-0.016 (-4.95%)	48,439,458
20 Jul 2006	CNY	0.3254	0.3291	0.3146	0.3272	0.3272	-0.004 (-1.12%)	21,331,724
19 Jul 2006	CNY	0.3309	0.3309	0.3309	0.3309	0.3309	0.0 (0.0%)	0
18 Jul 2006	CNY	0.3309	0.3309	0.3309	0.3309	0.3309	0.0 (0.0%)	0
17 Jul 2006	CNY	0.3209	0.3363	0.3209	0.3309	0.3309	+0.011 (+3.41%)	21,303,405
14 Jul 2006	CNY	0.3209	0.3254	0.3155	0.32	0.32	-0.011 (-3.29%)	23,814,157
13 Jul 2006	CNY	0.3453	0.3453	0.3309	0.3309	0.3309	-0.017 (-4.91%)	19,674,018
12 Jul 2006	CNY	0.3453	0.3507	0.3426	0.348	0.348	+0.001 (+0.26%)	16,138,967
11 Jul 2006	CNY	0.348	0.3498	0.3399	0.3471	0.3471	+0.001 (+0.26%)	15,150,708
10 Jul 2006	CNY	0.33	0.3462	0.33	0.3462	0.3462	+0.016 (+4.91%)	39,738,110
7 Jul 2006	CNY	0.3309	0.3336	0.3272	0.33	0.33	-0.003 (-0.81%)	15,784,901
6 Jul 2006	CNY	0.3191	0.3345	0.3182	0.3327	0.3327	+0.015 (+4.56%)	25,433,942
5 Jul 2006	CNY	0.3191	0.3245	0.3173	0.3182	0.3182	-0.002 (-0.56%)	13,606,179
4 Jul 2006	CNY	0.3236	0.3254	0.3173	0.32	0.32	-0.002 (-0.56%)	14,946,977
3 Jul 2006	CNY	0.3209	0.3282	0.3182	0.3218	0.3218	+0.001 (+0.28%)	19,226,776
30 Jun 2006	CNY	0.3227	0.3245	0.3146	0.3209	0.3209	-0.001 (-0.28%)	17,168,388
29 Jun 2006	CNY	0.3155	0.3291	0.3155	0.3218	0.3218	+0.005 (+1.71%)	25,358,089
28 Jun 2006	CNY	0.3137	0.3191	0.3137	0.3164	0.3164	+0.002 (+0.57%)	9,763,468
27 Jun 2006	CNY	0.3191	0.3209	0.3146	0.3146	0.3146	-0.006 (-1.96%)	14,761,852
26 Jun 2006	CNY	0.3056	0.3209	0.3046	0.3209	0.3209	+0.015 (+5.01%)	21,505,024
23 Jun 2006	CNY	0.3019	0.3083	0.301	0.3056	0.3056	+0.001 (+0.33%)	8,666,535