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
15 Dec 2005	CNY	0.3019	0.3037	0.2983	0.2983	0.2983	-0.004 (-1.19%)	7,770,081
14 Dec 2005	CNY	0.2983	0.3028	0.2947	0.3019	0.3019	+0.004 (+1.21%)	8,547,772
13 Dec 2005	CNY	0.3019	0.3028	0.2947	0.2983	0.2983	-0.004 (-1.19%)	8,500,149
12 Dec 2005	CNY	0.301	0.3028	0.2974	0.3019	0.3019	-0.004 (-1.21%)	14,053,211
9 Dec 2005	CNY	0.2992	0.3155	0.2992	0.3056	0.3056	+0.018 (+6.30%)	54,333,444
8 Dec 2005	CNY	0.2848	0.2893	0.282	0.2875	0.2875	-0.002 (-0.62%)	4,534,371
7 Dec 2005	CNY	0.283	0.2902	0.2802	0.2893	0.2893	+0.006 (+2.23%)	6,162,619
6 Dec 2005	CNY	0.282	0.2848	0.2784	0.283	0.283	+0.001 (+0.35%)	4,487,689
5 Dec 2005	CNY	0.2938	0.2965	0.2802	0.282	0.282	-0.015 (-5.18%)	5,709,171
2 Dec 2005	CNY	0.2938	0.2974	0.2929	0.2974	0.2974	+0.003 (+0.92%)	5,511,711
1 Dec 2005	CNY	0.2965	0.2992	0.2938	0.2947	0.2947	-0.003 (-0.91%)	6,513,687
30 Nov 2005	CNY	0.2983	0.301	0.2947	0.2974	0.2974	0.0 (0.0%)	4,488,176
29 Nov 2005	CNY	0.3092	0.3092	0.2965	0.2974	0.2974	-0.013 (-4.10%)	10,941,564
28 Nov 2005	CNY	0.311	0.3137	0.3074	0.3101	0.3101	+0.001 (+0.29%)	5,681,969
25 Nov 2005	CNY	0.3101	0.311	0.3065	0.3092	0.3092	-0.001 (-0.29%)	4,794,332
24 Nov 2005	CNY	0.3083	0.3119	0.3056	0.3101	0.3101	+0.002 (+0.58%)	6,009,707
23 Nov 2005	CNY	0.3028	0.3128	0.3019	0.3083	0.3083	+0.002 (+0.59%)	4,920,960
22 Nov 2005	CNY	0.32	0.32	0.3046	0.3065	0.3065	-0.013 (-4.22%)	10,040,807
21 Nov 2005	CNY	0.3173	0.3227	0.3164	0.32	0.32	0.0 (0.0%)	8,372,857
18 Nov 2005	CNY	0.3182	0.3245	0.3128	0.32	0.32	0.0 (0.0%)	22,153,896
17 Nov 2005	CNY	0.3182	0.3218	0.3146	0.32	0.32	+0.002 (+0.57%)	28,554,241
16 Nov 2005	CNY	0.3092	0.32	0.3019	0.3182	0.3182	+0.015 (+4.77%)	12,238,622
15 Nov 2005	CNY	0.3019	0.3083	0.301	0.3037	0.3037	+0.001 (+0.30%)	5,675,210
14 Nov 2005	CNY	0.2992	0.3037	0.2956	0.3028	0.3028	+0.004 (+1.20%)	3,917,436
11 Nov 2005	CNY	0.2965	0.3046	0.2947	0.2992	0.2992	-0.001 (-0.30%)	6,415,245
10 Nov 2005	CNY	0.3164	0.3291	0.2992	0.3001	0.3001	-0.021 (-6.48%)	9,486,627
9 Nov 2005	CNY	0.3227	0.3272	0.3182	0.3209	0.3209	+0.001 (+0.28%)	16,511,816
8 Nov 2005	CNY	0.3191	0.3209	0.311	0.32	0.32	+0.001 (+0.28%)	13,367,381
7 Nov 2005	CNY	0.3309	0.3327	0.3155	0.3191	0.3191	+0.003 (+0.85%)	20,115,508
4 Nov 2005	CNY	0.3046	0.3173	0.3046	0.3164	0.3164	+0.014 (+4.49%)	22,356,488