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
29 Jul 2004	CNY	0.5062	0.5144	0.5017	0.5108	0.5108	+0.005 (+0.91%)	1,024,243
28 Jul 2004	CNY	0.5026	0.5062	0.4972	0.5062	0.5062	+0.006 (+1.26%)	1,340,720
27 Jul 2004	CNY	0.5035	0.5153	0.4981	0.4999	0.4999	-0.005 (-1.07%)	1,596,267
26 Jul 2004	CNY	0.5343	0.5343	0.5053	0.5053	0.5053	-0.028 (-5.27%)	2,444,733
23 Jul 2004	CNY	0.5388	0.5424	0.5252	0.5334	0.5334	-0.005 (-1.00%)	1,788,748
22 Jul 2004	CNY	0.5469	0.5496	0.5343	0.5388	0.5388	-0.011 (-1.97%)	1,008,314
21 Jul 2004	CNY	0.5523	0.5587	0.5469	0.5496	0.5496	-0.007 (-1.31%)	1,026,566
20 Jul 2004	CNY	0.5433	0.5578	0.5424	0.5569	0.5569	+0.01 (+1.83%)	1,956,428
19 Jul 2004	CNY	0.5424	0.5532	0.5424	0.5469	0.5469	-0.003 (-0.49%)	1,035,416
16 Jul 2004	CNY	0.5361	0.5514	0.5343	0.5496	0.5496	+0.016 (+3.04%)	2,221,941
15 Jul 2004	CNY	0.5334	0.5469	0.5297	0.5334	0.5334	0.0 (0.0%)	1,195,817
14 Jul 2004	CNY	0.5532	0.5532	0.5288	0.5334	0.5334	-0.005 (-1.00%)	1,312,102
13 Jul 2004	CNY	0.5397	0.5424	0.5361	0.5388	0.5388	-0.002 (-0.33%)	1,039,089
12 Jul 2004	CNY	0.5587	0.5587	0.5388	0.5406	0.5406	-0.016 (-2.93%)	1,726,910
9 Jul 2004	CNY	0.5532	0.5605	0.5532	0.5569	0.5569	+0.004 (+0.67%)	800,722
8 Jul 2004	CNY	0.5623	0.5632	0.5496	0.5532	0.5532	-0.009 (-1.62%)	1,320,819
7 Jul 2004	CNY	0.565	0.5695	0.5614	0.5623	0.5623	-0.005 (-0.95%)	1,242,245
6 Jul 2004	CNY	0.5677	0.5786	0.565	0.5677	0.5677	-0.002 (-0.32%)	825,235
5 Jul 2004	CNY	0.5704	0.574	0.5641	0.5695	0.5695	-0.001 (-0.16%)	727,512
2 Jul 2004	CNY	0.574	0.5749	0.5677	0.5704	0.5704	-0.006 (-1.09%)	1,005,028
1 Jul 2004	CNY	0.5641	0.5777	0.5632	0.5767	0.5767	+0.013 (+2.23%)	2,227,583
30 Jun 2004	CNY	0.5903	0.5903	0.5424	0.5641	0.5641	-0.025 (-4.29%)	2,326,257
29 Jun 2004	CNY	0.5786	0.5903	0.5731	0.5894	0.5894	+0.001 (+0.15%)	2,041,418
28 Jun 2004	CNY	0.5749	0.5921	0.5659	0.5885	0.5885	+0.019 (+3.34%)	8,453,500
25 Jun 2004	CNY	0.5695	0.5767	0.5614	0.5695	0.5695	-0.005 (-0.94%)	1,230,829
24 Jun 2004	CNY	0.574	0.5831	0.574	0.5749	0.5749	+0.001 (+0.16%)	960,802
23 Jun 2004	CNY	0.5786	0.5804	0.5695	0.574	0.574	-0.005 (-0.80%)	757,303
22 Jun 2004	CNY	0.5713	0.584	0.5632	0.5786	0.5786	+0.009 (+1.60%)	1,466,353
21 Jun 2004	CNY	0.5614	0.5767	0.5605	0.5695	0.5695	+0.003 (+0.48%)	930,303
18 Jun 2004	CNY	0.5767	0.5804	0.5605	0.5668	0.5668	-0.014 (-2.34%)	1,308,098