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
21 Oct 2004	CNY	0.5397	0.5415	0.4927	0.5135	0.5135	-0.03 (-5.48%)	11,580,657
20 Oct 2004	CNY	0.5379	0.5605	0.5297	0.5433	0.5433	+0.009 (+1.68%)	23,083,547
19 Oct 2004	CNY	0.527	0.5406	0.5108	0.5343	0.5343	+0.005 (+1.04%)	11,042,815
18 Oct 2004	CNY	0.5424	0.5424	0.5117	0.5288	0.5288	-0.004 (-0.69%)	5,591,912
15 Oct 2004	CNY	0.5424	0.5424	0.5062	0.5325	0.5325	+0.019 (+3.70%)	10,318,732
14 Oct 2004	CNY	0.5288	0.5379	0.5062	0.5135	0.5135	-0.017 (-3.22%)	8,272,545
13 Oct 2004	CNY	0.5225	0.5406	0.5108	0.5306	0.5306	+0.024 (+4.63%)	4,140,083
12 Oct 2004	CNY	0.5126	0.5153	0.5062	0.5071	0.5071	-0.006 (-1.25%)	1,660,648
11 Oct 2004	CNY	0.5099	0.5279	0.499	0.5135	0.5135	+0.004 (+0.71%)	3,062,166
8 Oct 2004	CNY	0.4954	0.5099	0.4927	0.5099	0.5099	+0.015 (+2.93%)	2,333,536
7 Oct 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	0.0 (0.0%)	0
6 Oct 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	0.0 (0.0%)	0
5 Oct 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	0.0 (0.0%)	0
4 Oct 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	0.0 (0.0%)	0
1 Oct 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	0.0 (0.0%)	0
30 Sep 2004	CNY	0.4999	0.5099	0.4945	0.4954	0.4954	-0.007 (-1.43%)	1,767,730
29 Sep 2004	CNY	0.5144	0.5144	0.499	0.5026	0.5026	-0.012 (-2.29%)	1,823,040
28 Sep 2004	CNY	0.5071	0.5198	0.5062	0.5144	0.5144	+0.007 (+1.44%)	1,199,136
27 Sep 2004	CNY	0.5234	0.5424	0.5062	0.5071	0.5071	-0.016 (-3.11%)	3,028,360
24 Sep 2004	CNY	0.5514	0.5596	0.5153	0.5234	0.5234	-0.027 (-4.92%)	5,735,720
23 Sep 2004	CNY	0.5352	0.5514	0.5288	0.5505	0.5505	+0.01 (+1.83%)	4,083,888
22 Sep 2004	CNY	0.5605	0.574	0.537	0.5406	0.5406	+0.001 (+0.17%)	8,833,119
21 Sep 2004	CNY	0.5424	0.5451	0.5315	0.5397	0.5397	-0.006 (-1.15%)	5,470,627
20 Sep 2004	CNY	0.537	0.5469	0.5225	0.546	0.546	+0.015 (+2.73%)	7,481,901
17 Sep 2004	CNY	0.5071	0.5334	0.5071	0.5315	0.5315	+0.015 (+2.96%)	6,989,536
16 Sep 2004	CNY	0.5198	0.5198	0.5044	0.5162	0.5162	-0.005 (-1.04%)	6,008,191
15 Sep 2004	CNY	0.4791	0.5243	0.4764	0.5216	0.5216	+0.044 (+9.28%)	8,966,695
14 Sep 2004	CNY	0.4556	0.4836	0.4556	0.4773	0.4773	+0.021 (+4.56%)	2,344,056
13 Sep 2004	CNY	0.4619	0.4665	0.4565	0.4565	0.4565	-0.009 (-1.95%)	788,321
10 Sep 2004	CNY	0.4692	0.4692	0.4592	0.4656	0.4656	+0.003 (+0.61%)	591,824