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
23 Mar 2006	CNY	0.2947	0.301	0.2938	0.3001	0.3001	+0.005 (+1.83%)	13,141,790
22 Mar 2006	CNY	0.2947	0.2965	0.2911	0.2947	0.2947	-0.001 (-0.30%)	10,691,471
21 Mar 2006	CNY	0.2938	0.2974	0.2929	0.2956	0.2956	+0.002 (+0.61%)	8,138,163
20 Mar 2006	CNY	0.2902	0.2938	0.2893	0.2938	0.2938	+0.002 (+0.62%)	8,832,478
17 Mar 2006	CNY	0.2938	0.2965	0.2911	0.292	0.292	-0.004 (-1.52%)	5,364,032
16 Mar 2006	CNY	0.2992	0.2992	0.2929	0.2965	0.2965	-0.003 (-0.90%)	6,451,440
15 Mar 2006	CNY	0.2929	0.2992	0.2929	0.2992	0.2992	+0.006 (+2.15%)	7,328,768
14 Mar 2006	CNY	0.2956	0.2956	0.2911	0.2929	0.2929	-0.001 (-0.31%)	4,685,923
13 Mar 2006	CNY	0.2929	0.2947	0.2902	0.2938	0.2938	+0.001 (+0.31%)	5,396,632
10 Mar 2006	CNY	0.2965	0.2965	0.2893	0.2929	0.2929	-0.004 (-1.21%)	5,192,547
9 Mar 2006	CNY	0.2965	0.3001	0.292	0.2965	0.2965	+0.003 (+0.92%)	7,518,882
8 Mar 2006	CNY	0.2956	0.2974	0.2884	0.2938	0.2938	-0.004 (-1.21%)	8,988,354
7 Mar 2006	CNY	0.3092	0.3092	0.2965	0.2974	0.2974	-0.012 (-3.82%)	11,326,427
6 Mar 2006	CNY	0.3128	0.3146	0.3074	0.3092	0.3092	-0.001 (-0.29%)	6,246,802
3 Mar 2006	CNY	0.3155	0.3164	0.3046	0.3101	0.3101	-0.005 (-1.71%)	14,628,321
2 Mar 2006	CNY	0.3218	0.3236	0.3146	0.3155	0.3155	-0.006 (-1.96%)	18,399,040
1 Mar 2006	CNY	0.3209	0.3245	0.3164	0.3218	0.3218	+0.001 (+0.28%)	19,011,307
28 Feb 2006	CNY	0.3254	0.3263	0.3137	0.3209	0.3209	-0.004 (-1.11%)	27,921,254
27 Feb 2006	CNY	0.3245	0.3263	0.3209	0.3245	0.3245	+0.004 (+1.12%)	95,925,569
24 Feb 2006	CNY	0.3128	0.3227	0.3092	0.3209	0.3209	+0.009 (+2.89%)	39,658,219
23 Feb 2006	CNY	0.3128	0.3146	0.3065	0.3119	0.3119	+0.003 (+0.87%)	23,296,593
22 Feb 2006	CNY	0.3065	0.3137	0.3019	0.3092	0.3092	+0.003 (+0.88%)	31,126,034
21 Feb 2006	CNY	0.3074	0.3083	0.2911	0.3065	0.3065	-0.001 (-0.29%)	26,839,598
20 Feb 2006	CNY	0.3028	0.3092	0.3001	0.3074	0.3074	+0.008 (+2.74%)	56,525,429
17 Feb 2006	CNY	0.2965	0.3028	0.2929	0.2992	0.2992	+0.003 (+0.91%)	22,065,808
16 Feb 2006	CNY	0.2983	0.301	0.2911	0.2965	0.2965	-0.002 (-0.60%)	28,068,115
15 Feb 2006	CNY	0.2965	0.3001	0.2947	0.2983	0.2983	+0.001 (+0.30%)	21,710,934
14 Feb 2006	CNY	0.2893	0.2983	0.2884	0.2974	0.2974	+0.005 (+1.85%)	26,912,210
13 Feb 2006	CNY	0.2974	0.3001	0.2839	0.292	0.292	-0.024 (-7.45%)	61,143,376
10 Feb 2006	CNY	0.3173	0.3209	0.3146	0.3155	0.3155	-0.004 (-1.13%)	31,727,571