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
13 Jan 2005	CNY	0.4818	0.4918	0.48	0.4845	0.4845	-0.001 (-0.19%)	735,731
12 Jan 2005	CNY	0.4863	0.4863	0.4791	0.4854	0.4854	-0.001 (-0.19%)	561,967
11 Jan 2005	CNY	0.4818	0.4972	0.4818	0.4863	0.4863	-0.002 (-0.39%)	870,590
10 Jan 2005	CNY	0.5144	0.5144	0.4818	0.4882	0.4882	+0.015 (+3.06%)	2,448,173
7 Jan 2005	CNY	0.4737	0.4809	0.4701	0.4737	0.4737	0.0 (0.0%)	2,158,157
6 Jan 2005	CNY	0.4873	0.4882	0.4728	0.4737	0.4737	-0.018 (-3.68%)	1,017,717
5 Jan 2005	CNY	0.4854	0.4927	0.4836	0.4918	0.4918	+0.006 (+1.32%)	885,966
4 Jan 2005	CNY	0.4845	0.4954	0.4845	0.4854	0.4854	-0.005 (-1.12%)	1,015,405
3 Jan 2005	CNY	0.4972	0.5026	0.4882	0.4909	0.4909	0.0 (0.0%)	0
31 Dec 2004	CNY	0.4972	0.5026	0.4882	0.4909	0.4909	-0.006 (-1.27%)	707,977
30 Dec 2004	CNY	0.4882	0.5017	0.4882	0.4972	0.4972	0.0 (0.0%)	653,761
29 Dec 2004	CNY	0.4936	0.5035	0.4936	0.4972	0.4972	+0.004 (+0.73%)	512,177
28 Dec 2004	CNY	0.4972	0.4999	0.49	0.4936	0.4936	-0.009 (-1.79%)	1,065,284
27 Dec 2004	CNY	0.5153	0.5153	0.4954	0.5026	0.5026	+0.004 (+0.90%)	1,663,690
24 Dec 2004	CNY	0.4999	0.5062	0.4863	0.4981	0.4981	-0.002 (-0.36%)	2,168,179
23 Dec 2004	CNY	0.5243	0.5243	0.4999	0.4999	0.4999	-0.01 (-1.96%)	2,092,957
22 Dec 2004	CNY	0.4972	0.5117	0.4927	0.5099	0.5099	+0.014 (+2.74%)	2,108,156
21 Dec 2004	CNY	0.5117	0.5117	0.4945	0.4963	0.4963	+0.004 (+0.73%)	525,451
20 Dec 2004	CNY	0.4927	0.4954	0.4854	0.4927	0.4927	-0.004 (-0.73%)	1,199,136
17 Dec 2004	CNY	0.5044	0.5071	0.4963	0.4963	0.4963	-0.008 (-1.61%)	922,582
16 Dec 2004	CNY	0.5135	0.5135	0.5008	0.5044	0.5044	-0.009 (-1.77%)	1,143,825
15 Dec 2004	CNY	0.5243	0.5243	0.5062	0.5135	0.5135	-0.004 (-0.70%)	1,121,701
14 Dec 2004	CNY	0.5135	0.5234	0.5108	0.5171	0.5171	+0.006 (+1.23%)	644,933
13 Dec 2004	CNY	0.5334	0.5334	0.5062	0.5108	0.5108	+0.002 (+0.37%)	1,944,691
10 Dec 2004	CNY	0.5279	0.5279	0.5071	0.5089	0.5089	-0.018 (-3.43%)	3,851,837
9 Dec 2004	CNY	0.5216	0.5334	0.5216	0.527	0.527	+0.001 (+0.17%)	1,836,315
8 Dec 2004	CNY	0.527	0.5315	0.5207	0.5261	0.5261	0.0 (0.0%)	2,683,233
7 Dec 2004	CNY	0.5496	0.5514	0.5243	0.5261	0.5261	-0.019 (-3.49%)	7,970,272
6 Dec 2004	CNY	0.5469	0.5469	0.5306	0.5451	0.5451	+0.003 (+0.50%)	5,993,014
3 Dec 2004	CNY	0.5415	0.5469	0.5334	0.5424	0.5424	+0.006 (+1.18%)	9,764,452