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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jun 2005	CNY	0.3236	0.3236	0.3137	0.3155	0.3155	-0.008 (-2.50%)	6,289,933
29 Jun 2005	CNY	0.3182	0.3336	0.3155	0.3236	0.3236	-0.011 (-3.26%)	6,000,415
28 Jun 2005	CNY	0.3345	0.3345	0.3345	0.3345	0.3345	0.0 (0.0%)	0
27 Jun 2005	CNY	0.3327	0.3435	0.3309	0.3345	0.3345	+0.004 (+1.09%)	11,809,311
24 Jun 2005	CNY	0.3291	0.3327	0.3263	0.3309	0.3309	+0.003 (+0.82%)	5,352,826
23 Jun 2005	CNY	0.3363	0.3372	0.3263	0.3282	0.3282	-0.009 (-2.67%)	11,819,156
22 Jun 2005	CNY	0.3345	0.339	0.3263	0.3372	0.3372	+0.002 (+0.54%)	9,750,005
21 Jun 2005	CNY	0.3254	0.3408	0.3191	0.3354	0.3354	+0.009 (+2.79%)	33,379,370
20 Jun 2005	CNY	0.3191	0.3282	0.3074	0.3263	0.3263	+0.002 (+0.55%)	14,488,418
17 Jun 2005	CNY	0.3074	0.3254	0.3056	0.3245	0.3245	+0.016 (+5.25%)	29,446,679
16 Jun 2005	CNY	0.311	0.3164	0.3019	0.3083	0.3083	-0.004 (-1.15%)	6,992,921
15 Jun 2005	CNY	0.3164	0.3236	0.311	0.3119	0.3119	-0.013 (-3.88%)	8,385,888
14 Jun 2005	CNY	0.3399	0.3435	0.3236	0.3245	0.3245	-0.01 (-2.99%)	10,181,583
13 Jun 2005	CNY	0.3318	0.3408	0.3263	0.3345	0.3345	-0.001 (-0.27%)	7,545,940
10 Jun 2005	CNY	0.3462	0.3517	0.3336	0.3354	0.3354	-0.011 (-3.12%)	12,610,542
9 Jun 2005	CNY	0.3426	0.3571	0.3345	0.3462	0.3462	-0.004 (-1.03%)	26,409,380
8 Jun 2005	CNY	0.3218	0.3526	0.3209	0.3498	0.3498	+0.026 (+8.10%)	32,964,915
7 Jun 2005	CNY	0.3245	0.3327	0.3182	0.3236	0.3236	-0.004 (-1.10%)	18,596,665
6 Jun 2005	CNY	0.3254	0.3282	0.3146	0.3272	0.3272	+0.007 (+2.25%)	20,160,785
3 Jun 2005	CNY	0.3146	0.3209	0.3046	0.32	0.32	+0.013 (+4.10%)	13,051,391
2 Jun 2005	CNY	0.3037	0.3119	0.3037	0.3074	0.3074	+0.004 (+1.22%)	4,531,716
1 Jun 2005	CNY	0.3083	0.3101	0.3019	0.3037	0.3037	-0.005 (-1.78%)	4,354,446
31 May 2005	CNY	0.3209	0.3218	0.3074	0.3092	0.3092	-0.012 (-3.65%)	7,542,179
30 May 2005	CNY	0.3146	0.3236	0.3137	0.3209	0.3209	+0.006 (+2.00%)	8,866,018
27 May 2005	CNY	0.3173	0.3227	0.3119	0.3146	0.3146	-0.003 (-0.85%)	9,278,006
26 May 2005	CNY	0.3119	0.3182	0.3056	0.3173	0.3173	+0.005 (+1.73%)	10,272,592
25 May 2005	CNY	0.3056	0.3164	0.3046	0.3119	0.3119	+0.005 (+1.76%)	8,791,083
24 May 2005	CNY	0.2947	0.3101	0.2938	0.3065	0.3065	+0.009 (+3.06%)	7,908,966
23 May 2005	CNY	0.311	0.311	0.2947	0.2974	0.2974	-0.016 (-5.20%)	8,118,328
20 May 2005	CNY	0.3191	0.3218	0.3101	0.3137	0.3137	-0.006 (-1.97%)	8,134,313