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
9 Feb 2006	CNY	0.3155	0.3254	0.3146	0.3191	0.3191	+0.004 (+1.14%)	24,158,278
8 Feb 2006	CNY	0.3182	0.3182	0.3119	0.3155	0.3155	-0.004 (-1.13%)	20,353,765
7 Feb 2006	CNY	0.3137	0.32	0.3119	0.3191	0.3191	+0.005 (+1.72%)	19,303,989
6 Feb 2006	CNY	0.3092	0.3146	0.3046	0.3137	0.3137	+0.006 (+2.05%)	15,752,522
25 Jan 2006	CNY	0.3254	0.33	0.2956	0.3074	0.3074	-0.02 (-6.05%)	31,892,596
24 Jan 2006	CNY	0.3381	0.3435	0.3254	0.3272	0.3272	-0.011 (-3.22%)	29,718,852
23 Jan 2006	CNY	0.3254	0.3399	0.3227	0.3381	0.3381	+0.013 (+3.90%)	39,785,843
20 Jan 2006	CNY	0.3191	0.33	0.3191	0.3254	0.3254	+0.006 (+1.97%)	34,397,065
19 Jan 2006	CNY	0.3173	0.3209	0.3128	0.3191	0.3191	+0.002 (+0.57%)	19,558,717
18 Jan 2006	CNY	0.3128	0.3191	0.3101	0.3173	0.3173	+0.007 (+2.32%)	15,365,203
17 Jan 2006	CNY	0.3074	0.3128	0.3074	0.3101	0.3101	0.0 (0.0%)	8,187,157
16 Jan 2006	CNY	0.3191	0.32	0.3092	0.3101	0.3101	-0.008 (-2.55%)	14,161,521
13 Jan 2006	CNY	0.3218	0.3227	0.3146	0.3182	0.3182	-0.001 (-0.28%)	16,777,441
12 Jan 2006	CNY	0.3074	0.3282	0.3065	0.3191	0.3191	+0.01 (+3.20%)	33,121,069
11 Jan 2006	CNY	0.3137	0.3137	0.3056	0.3092	0.3092	-0.004 (-1.43%)	17,996,090
10 Jan 2006	CNY	0.3119	0.3137	0.3056	0.3137	0.3137	+0.004 (+1.16%)	16,886,336
9 Jan 2006	CNY	0.3074	0.3137	0.3065	0.3101	0.3101	+0.004 (+1.17%)	16,446,727
6 Jan 2006	CNY	0.3037	0.3083	0.3028	0.3065	0.3065	+0.004 (+1.22%)	26,836,102
5 Jan 2006	CNY	0.3001	0.3037	0.2983	0.3028	0.3028	+0.003 (+0.90%)	20,035,164
4 Jan 2006	CNY	0.2965	0.3001	0.2938	0.3001	0.3001	+0.004 (+1.21%)	13,077,409
30 Dec 2005	CNY	0.3028	0.3037	0.2938	0.2965	0.2965	-0.006 (-2.08%)	6,720,073
29 Dec 2005	CNY	0.2992	0.3028	0.2974	0.3028	0.3028	+0.004 (+1.20%)	10,917,105
28 Dec 2005	CNY	0.2983	0.301	0.2965	0.2992	0.2992	0.0 (0.0%)	3,179,038
27 Dec 2005	CNY	0.301	0.301	0.2974	0.2992	0.2992	-0.002 (-0.60%)	6,214,379
26 Dec 2005	CNY	0.3019	0.3056	0.2992	0.301	0.301	+0.001 (+0.30%)	7,090,179
23 Dec 2005	CNY	0.2938	0.3001	0.2938	0.3001	0.3001	+0.006 (+2.14%)	7,005,565
22 Dec 2005	CNY	0.2938	0.2992	0.2911	0.2938	0.2938	-0.001 (-0.31%)	5,629,955
21 Dec 2005	CNY	0.301	0.3037	0.2947	0.2947	0.2947	-0.006 (-2.09%)	5,310,557
20 Dec 2005	CNY	0.301	0.3019	0.2965	0.301	0.301	0.0 (0.0%)	5,387,340
19 Dec 2005	CNY	0.3001	0.301	0.2965	0.301	0.301	0.0 (0.0%)	6,125,539