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
2 Dec 2004	CNY	0.527	0.5361	0.518	0.5361	0.5361	+0.011 (+2.08%)	5,067,821
1 Dec 2004	CNY	0.5297	0.5334	0.5171	0.5252	0.5252	-0.004 (-0.68%)	2,554,237
30 Nov 2004	CNY	0.5352	0.5352	0.5198	0.5288	0.5288	+0.005 (+1.03%)	5,557,653
29 Nov 2004	CNY	0.4701	0.5343	0.4701	0.5234	0.5234	+0.003 (+0.52%)	8,347,359
26 Nov 2004	CNY	0.5225	0.5279	0.5207	0.5207	0.5207	0.0 (0.0%)	2,233,357
25 Nov 2004	CNY	0.5315	0.5352	0.5162	0.5207	0.5207	-0.015 (-2.87%)	3,865,112
24 Nov 2004	CNY	0.5343	0.5397	0.5288	0.5361	0.5361	+0.001 (+0.17%)	7,657,524
23 Nov 2004	CNY	0.5243	0.5361	0.5234	0.5352	0.5352	+0.007 (+1.38%)	6,814,290
22 Nov 2004	CNY	0.5279	0.5288	0.5216	0.5279	0.5279	+0.004 (+0.69%)	3,261,771
19 Nov 2004	CNY	0.5288	0.5288	0.5171	0.5243	0.5243	+0.004 (+0.69%)	7,661,417
18 Nov 2004	CNY	0.5126	0.5216	0.508	0.5207	0.5207	+0.008 (+1.58%)	2,345,716
17 Nov 2004	CNY	0.5207	0.5288	0.5108	0.5126	0.5126	-0.009 (-1.73%)	1,429,671
16 Nov 2004	CNY	0.5415	0.5415	0.5198	0.5216	0.5216	-0.01 (-1.86%)	3,132,787
15 Nov 2004	CNY	0.5144	0.5406	0.5135	0.5315	0.5315	+0.009 (+1.72%)	5,274,119
12 Nov 2004	CNY	0.5017	0.5279	0.5017	0.5225	0.5225	+0.015 (+3.04%)	2,822,273
11 Nov 2004	CNY	0.5144	0.5297	0.5062	0.5071	0.5071	-0.002 (-0.35%)	8,856,361
10 Nov 2004	CNY	0.4981	0.5144	0.4927	0.5089	0.5089	+0.014 (+2.91%)	4,610,446
9 Nov 2004	CNY	0.4909	0.4945	0.4836	0.4945	0.4945	+0.006 (+1.29%)	783,597
8 Nov 2004	CNY	0.4918	0.4918	0.4818	0.4882	0.4882	+0.002 (+0.39%)	974,021
5 Nov 2004	CNY	0.4882	0.49	0.4827	0.4863	0.4863	+0.004 (+0.75%)	1,082,961
4 Nov 2004	CNY	0.4936	0.499	0.4818	0.4827	0.4827	-0.009 (-1.85%)	1,964,636
3 Nov 2004	CNY	0.4836	0.4927	0.4791	0.4918	0.4918	+0.01 (+2.08%)	2,374,411
2 Nov 2004	CNY	0.4882	0.4882	0.48	0.4818	0.4818	-0.008 (-1.67%)	1,559,872
1 Nov 2004	CNY	0.5008	0.5008	0.4863	0.49	0.49	-0.009 (-1.80%)	1,988,973
29 Oct 2004	CNY	0.48	0.5017	0.48	0.499	0.499	-0.009 (-1.77%)	7,289,652
28 Oct 2004	CNY	0.5343	0.5343	0.5062	0.508	0.508	-0.026 (-4.92%)	6,399,116
27 Oct 2004	CNY	0.5424	0.5433	0.5153	0.5343	0.5343	+0.005 (+1.04%)	8,161,028
26 Oct 2004	CNY	0.5053	0.5379	0.4945	0.5288	0.5288	+0.017 (+3.34%)	10,787,313
25 Oct 2004	CNY	0.4972	0.5126	0.4619	0.5117	0.5117	+0.024 (+5.01%)	11,230,551
22 Oct 2004	CNY	0.5288	0.5288	0.4873	0.4873	0.4873	-0.026 (-5.10%)	6,201,436