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
9 Sep 2004	CNY	0.4656	0.4737	0.4628	0.4628	0.4628	-0.007 (-1.55%)	646,338
8 Sep 2004	CNY	0.4782	0.4782	0.4683	0.4701	0.4701	-0.003 (-0.57%)	574,678
7 Sep 2004	CNY	0.471	0.4755	0.4701	0.4728	0.4728	-0.005 (-1.13%)	595,862
6 Sep 2004	CNY	0.4963	0.4963	0.4755	0.4782	0.4782	-0.004 (-0.75%)	502,221
3 Sep 2004	CNY	0.4746	0.4818	0.4746	0.4818	0.4818	+0.003 (+0.56%)	1,484,638
2 Sep 2004	CNY	0.4728	0.4791	0.4665	0.4791	0.4791	+0.006 (+1.33%)	1,615,238
1 Sep 2004	CNY	0.4836	0.4836	0.471	0.4728	0.4728	-0.004 (-0.94%)	901,564
31 Aug 2004	CNY	0.4701	0.4882	0.4701	0.4773	0.4773	+0.012 (+2.51%)	1,367,004
30 Aug 2004	CNY	0.4619	0.4701	0.461	0.4656	0.4656	-0.001 (-0.19%)	919,263
27 Aug 2004	CNY	0.4764	0.4764	0.4619	0.4665	0.4665	-0.004 (-0.77%)	761,075
26 Aug 2004	CNY	0.4692	0.4755	0.4674	0.4701	0.4701	-0.002 (-0.38%)	386,267
25 Aug 2004	CNY	0.4737	0.4755	0.4656	0.4719	0.4719	-0.002 (-0.38%)	793,155
24 Aug 2004	CNY	0.4601	0.4773	0.4601	0.4737	0.4737	+0.015 (+3.16%)	1,160,308
23 Aug 2004	CNY	0.4529	0.4601	0.4529	0.4592	0.4592	0.0 (0.0%)	628,871
20 Aug 2004	CNY	0.4565	0.4628	0.4529	0.4592	0.4592	+0.002 (+0.39%)	1,471,154
19 Aug 2004	CNY	0.4647	0.4683	0.4565	0.4574	0.4574	-0.007 (-1.57%)	1,652,683
18 Aug 2004	CNY	0.471	0.4719	0.4637	0.4647	0.4647	-0.008 (-1.71%)	1,419,825
17 Aug 2004	CNY	0.4827	0.4827	0.4574	0.4728	0.4728	-0.011 (-2.23%)	1,491,165
16 Aug 2004	CNY	0.4918	0.4963	0.4836	0.4836	0.4836	-0.008 (-1.67%)	1,146,037
13 Aug 2004	CNY	0.4836	0.4954	0.4809	0.4918	0.4918	+0.009 (+1.89%)	7,643,928
12 Aug 2004	CNY	0.499	0.499	0.4791	0.4827	0.4827	-0.019 (-3.79%)	1,854,014
11 Aug 2004	CNY	0.5099	0.5108	0.5017	0.5017	0.5017	-0.009 (-1.78%)	643,816
10 Aug 2004	CNY	0.5153	0.5153	0.5089	0.5108	0.5108	+0.002 (+0.37%)	577,443
9 Aug 2004	CNY	0.5171	0.518	0.5071	0.5089	0.5089	-0.004 (-0.72%)	700,233
6 Aug 2004	CNY	0.5062	0.5144	0.5062	0.5126	0.5126	+0.003 (+0.53%)	432,474
5 Aug 2004	CNY	0.5225	0.5225	0.5099	0.5099	0.5099	-0.013 (-2.41%)	812,138
4 Aug 2004	CNY	0.5035	0.5243	0.5035	0.5225	0.5225	+0.02 (+3.96%)	2,253,358
3 Aug 2004	CNY	0.499	0.5035	0.499	0.5026	0.5026	+0.002 (+0.36%)	709,857
2 Aug 2004	CNY	0.4972	0.5035	0.4972	0.5008	0.5008	-0.003 (-0.54%)	761,064
30 Jul 2004	CNY	0.5108	0.5108	0.5008	0.5035	0.5035	-0.007 (-1.43%)	1,081,877