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
17 Jun 2004	CNY	0.5786	0.5885	0.5767	0.5804	0.5804	-0.013 (-2.12%)	1,149,909
16 Jun 2004	CNY	0.5876	0.5966	0.5876	0.593	0.593	+0.008 (+1.38%)	726,782
15 Jun 2004	CNY	0.5786	0.5939	0.5731	0.5849	0.5849	+0.007 (+1.25%)	652,113
14 Jun 2004	CNY	0.593	0.593	0.5777	0.5777	0.5777	-0.017 (-2.87%)	1,482,326
11 Jun 2004	CNY	0.5993	0.6075	0.5939	0.5948	0.5948	+0.001 (+0.15%)	700,786
10 Jun 2004	CNY	0.5921	0.5975	0.5849	0.5939	0.5939	-0.004 (-0.60%)	1,574,186
9 Jun 2004	CNY	0.6147	0.6147	0.5894	0.5975	0.5975	-0.008 (-1.35%)	2,380,572
8 Jun 2004	CNY	0.6228	0.6228	0.6012	0.6057	0.6057	-0.006 (-1.03%)	886,088
7 Jun 2004	CNY	0.6238	0.6238	0.6039	0.612	0.612	-0.001 (-0.15%)	1,033,204
4 Jun 2004	CNY	0.6192	0.6219	0.612	0.6129	0.6129	-0.009 (-1.45%)	1,501,121
3 Jun 2004	CNY	0.6418	0.6418	0.6201	0.6219	0.6219	-0.02 (-3.10%)	1,315,288
2 Jun 2004	CNY	0.631	0.6418	0.6238	0.6418	0.6418	+0.005 (+0.85%)	3,717,908
1 Jun 2004	CNY	0.6328	0.6373	0.621	0.6364	0.6364	+0.013 (+2.02%)	2,458,140
31 May 2004	CNY	0.612	0.6256	0.612	0.6238	0.6238	+0.001 (+0.16%)	891,011
28 May 2004	CNY	0.612	0.6283	0.6021	0.6228	0.6228	+0.015 (+2.52%)	4,110,946
27 May 2004	CNY	0.5948	0.6075	0.593	0.6075	0.6075	+0.008 (+1.37%)	2,409,179
26 May 2004	CNY	0.5804	0.5993	0.5804	0.5993	0.5993	+0.015 (+2.62%)	1,794,876
25 May 2004	CNY	0.6057	0.6057	0.5831	0.584	0.584	-0.024 (-4.01%)	3,466,875
24 May 2004	CNY	0.6301	0.6346	0.6075	0.6084	0.6084	-0.022 (-3.44%)	2,341,855
21 May 2004	CNY	0.6337	0.6382	0.6265	0.6301	0.6301	-0.013 (-2.10%)	2,149,484
20 May 2004	CNY	0.6436	0.6436	0.6436	0.6436	0.6436	0.0 (0.0%)	0
19 May 2004	CNY	0.6436	0.659	0.6418	0.6436	0.6436	0.0 (0.0%)	1,763,371
18 May 2004	CNY	0.6346	0.6445	0.6283	0.6436	0.6436	+0.01 (+1.56%)	2,710,102
17 May 2004	CNY	0.6382	0.6445	0.6301	0.6337	0.6337	-0.005 (-0.84%)	1,543,721
14 May 2004	CNY	0.6509	0.6563	0.6382	0.6391	0.6391	-0.013 (-1.95%)	2,062,403
13 May 2004	CNY	0.6599	0.6644	0.6509	0.6518	0.6518	-0.009 (-1.36%)	1,678,790
12 May 2004	CNY	0.6491	0.6617	0.6445	0.6608	0.6608	+0.013 (+1.94%)	2,050,246
11 May 2004	CNY	0.6518	0.6554	0.64	0.6482	0.6482	-0.01 (-1.50%)	2,627,258
10 May 2004	CNY	0.6545	0.6599	0.6436	0.6581	0.6581	-0.001 (-0.14%)	3,149,944
7 May 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	0.0 (0.0%)	0