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
22 Jun 2006	CNY	0.3001	0.3092	0.3001	0.3046	0.3046	+0.002 (+0.59%)	11,785,052
21 Jun 2006	CNY	0.3164	0.3164	0.3019	0.3028	0.3028	-0.015 (-4.84%)	27,771,107
20 Jun 2006	CNY	0.3164	0.3236	0.3146	0.3182	0.3182	+0.003 (+0.86%)	19,419,467
19 Jun 2006	CNY	0.3155	0.3155	0.3155	0.3155	0.3155	0.0 (0.0%)	0
16 Jun 2006	CNY	0.3092	0.3191	0.3092	0.3155	0.3155	+0.004 (+1.45%)	10,946,022
15 Jun 2006	CNY	0.3182	0.3218	0.3101	0.311	0.311	-0.008 (-2.54%)	15,605,263
14 Jun 2006	CNY	0.3254	0.3254	0.3101	0.3191	0.3191	+0.007 (+2.31%)	26,562,779
13 Jun 2006	CNY	0.3119	0.3119	0.3083	0.3119	0.3119	+0.015 (+4.88%)	29,146,331
12 Jun 2006	CNY	0.3001	0.3101	0.2938	0.2974	0.2974	+0.002 (+0.61%)	13,327,103
9 Jun 2006	CNY	0.311	0.3119	0.2947	0.2956	0.2956	-0.015 (-4.68%)	32,279,350
8 Jun 2006	CNY	0.3019	0.3119	0.3019	0.3101	0.3101	-0.008 (-2.55%)	36,224,198
7 Jun 2006	CNY	0.3354	0.3372	0.3182	0.3182	0.3182	-0.016 (-4.87%)	27,449,752
6 Jun 2006	CNY	0.3345	0.3435	0.3272	0.3345	0.3345	+0.002 (+0.54%)	41,729,384
5 Jun 2006	CNY	0.3209	0.3381	0.3209	0.3327	0.3327	+0.01 (+3.10%)	50,762,253
2 Jun 2006	CNY	0.3182	0.3327	0.3137	0.3227	0.3227	+0.003 (+0.84%)	41,270,117
1 Jun 2006	CNY	0.3065	0.32	0.3028	0.32	0.32	+0.015 (+5.06%)	57,917,290
31 May 2006	CNY	0.3019	0.3173	0.2983	0.3046	0.3046	+0.003 (+0.89%)	71,493,425
30 May 2006	CNY	0.2893	0.3019	0.283	0.3019	0.3019	+0.014 (+5.01%)	56,601,227
29 May 2006	CNY	0.2757	0.2875	0.2748	0.2875	0.2875	+0.01 (+3.60%)	31,489,336
26 May 2006	CNY	0.2667	0.2793	0.2667	0.2775	0.2775	+0.012 (+4.40%)	21,713,401
25 May 2006	CNY	0.2649	0.2685	0.2613	0.2658	0.2658	+0.002 (+0.68%)	13,842,909
24 May 2006	CNY	0.2739	0.2793	0.2604	0.264	0.264	-0.01 (-3.61%)	27,436,323
23 May 2006	CNY	0.282	0.2929	0.273	0.2739	0.2739	-0.012 (-4.13%)	33,902,598
22 May 2006	CNY	0.2721	0.2857	0.2694	0.2857	0.2857	+0.013 (+4.65%)	39,868,400
19 May 2006	CNY	0.2667	0.2748	0.2667	0.273	0.273	+0.006 (+2.36%)	40,169,390
18 May 2006	CNY	0.2658	0.2694	0.2622	0.2667	0.2667	+0.001 (+0.34%)	21,949,633
17 May 2006	CNY	0.2622	0.2694	0.2613	0.2658	0.2658	-0.001 (-0.34%)	24,998,559
16 May 2006	CNY	0.2703	0.2802	0.2658	0.2667	0.2667	-0.002 (-0.67%)	53,334,510
15 May 2006	CNY	0.2649	0.2685	0.2622	0.2685	0.2685	+0.013 (+4.96%)	74,862,865
12 May 2006	CNY	0.2604	0.2604	0.2477	0.2558	0.2558	-0.005 (-1.77%)	42,500,304