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
19 May 2005	CNY	0.3209	0.3245	0.3146	0.32	0.32	-0.004 (-1.39%)	9,885,782
18 May 2005	CNY	0.3272	0.3272	0.3074	0.3245	0.3245	-0.003 (-0.83%)	15,542,972
17 May 2005	CNY	0.3263	0.33	0.3173	0.3272	0.3272	-0.005 (-1.39%)	13,250,974
16 May 2005	CNY	0.3263	0.3327	0.3182	0.3318	0.3318	+0.003 (+0.82%)	11,897,333
13 May 2005	CNY	0.3137	0.3318	0.3046	0.3291	0.3291	+0.015 (+4.91%)	19,809,087
12 May 2005	CNY	0.3164	0.3245	0.3028	0.3137	0.3137	-0.005 (-1.69%)	11,459,991
11 May 2005	CNY	0.3164	0.3354	0.3083	0.3191	0.3191	+0.004 (+1.43%)	38,251,380
10 May 2005	CNY	0.2992	0.3164	0.2848	0.3146	0.3146	+0.011 (+3.59%)	25,721,138
9 May 2005	CNY	0.3182	0.3318	0.2992	0.3037	0.3037	-0.023 (-6.93%)	16,521,496
6 May 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	0.0 (0.0%)	0
5 May 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	0.0 (0.0%)	0
4 May 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	0.0 (0.0%)	0
3 May 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	0.0 (0.0%)	0
2 May 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	0.0 (0.0%)	0
29 Apr 2005	CNY	0.3471	0.3526	0.3254	0.3263	0.3263	-0.026 (-7.46%)	36,695,401
28 Apr 2005	CNY	0.3462	0.3697	0.3363	0.3526	0.3526	-0.021 (-5.55%)	59,687,410
27 Apr 2005	CNY	0.4149	0.4149	0.3733	0.3733	0.3733	-0.042 (-10.03%)	34,584,313
26 Apr 2005	CNY	0.4131	0.443	0.4131	0.4149	0.4149	-0.044 (-9.65%)	69,489,994
25 Apr 2005	CNY	0.4592	0.4592	0.4592	0.4592	0.4592	-0.051 (-9.94%)	4,368,439
22 Apr 2005	CNY	0.5108	0.5569	0.5099	0.5099	0.5099	-0.057 (-10.04%)	16,963,683
21 Apr 2005	CNY	0.5632	0.5677	0.5514	0.5668	0.5668	+0.004 (+0.64%)	11,962,798
20 Apr 2005	CNY	0.5686	0.5686	0.5569	0.5632	0.5632	-0.005 (-0.95%)	15,757,124
19 Apr 2005	CNY	0.5532	0.5749	0.5532	0.5686	0.5686	+0.017 (+3.12%)	22,737,999
18 Apr 2005	CNY	0.5315	0.5641	0.5315	0.5514	0.5514	+0.018 (+3.37%)	38,413,916
15 Apr 2005	CNY	0.5216	0.537	0.5189	0.5334	0.5334	+0.01 (+1.91%)	16,710,338
14 Apr 2005	CNY	0.527	0.5306	0.5153	0.5234	0.5234	-0.003 (-0.51%)	10,928,289
13 Apr 2005	CNY	0.518	0.537	0.518	0.5261	0.5261	+0.013 (+2.63%)	19,104,384
12 Apr 2005	CNY	0.5352	0.5397	0.5089	0.5126	0.5126	-0.027 (-5.02%)	20,015,772
11 Apr 2005	CNY	0.5379	0.546	0.5334	0.5397	0.5397	-0.003 (-0.50%)	15,965,391
8 Apr 2005	CNY	0.5334	0.5532	0.5315	0.5424	0.5424	+0.004 (+0.84%)	44,961,609