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
6 May 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	0.0 (0.0%)	0
5 May 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	0.0 (0.0%)	0
4 May 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	0.0 (0.0%)	0
3 May 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	0.0 (0.0%)	0
30 Apr 2004	CNY	0.6617	0.6762	0.6563	0.659	0.659	+0.006 (+0.97%)	3,444,064
29 Apr 2004	CNY	0.6644	0.6644	0.6509	0.6527	0.6527	-0.007 (-1.09%)	4,432,976
28 Apr 2004	CNY	0.687	0.687	0.6427	0.6599	0.6599	-0.03 (-4.32%)	10,057,566
27 Apr 2004	CNY	0.7196	0.7214	0.687	0.6897	0.6897	-0.029 (-4.04%)	13,527,195
26 Apr 2004	CNY	0.7033	0.7187	0.6961	0.7187	0.7187	+0.015 (+2.19%)	13,253,640
23 Apr 2004	CNY	0.716	0.716	0.6979	0.7033	0.7033	-0.013 (-1.77%)	9,679,373
22 Apr 2004	CNY	0.7015	0.7187	0.7015	0.716	0.716	+0.013 (+1.81%)	11,401,373
21 Apr 2004	CNY	0.697	0.7105	0.6916	0.7033	0.7033	+0.009 (+1.30%)	13,405,091
20 Apr 2004	CNY	0.678	0.6979	0.6726	0.6943	0.6943	-0.003 (-0.39%)	9,724,418
19 Apr 2004	CNY	0.6925	0.7105	0.687	0.697	0.697	+0.004 (+0.65%)	7,523,174
16 Apr 2004	CNY	0.6879	0.6943	0.678	0.6925	0.6925	+0.001 (+0.13%)	6,987,611
15 Apr 2004	CNY	0.7006	0.7042	0.6825	0.6916	0.6916	-0.011 (-1.54%)	8,822,057
14 Apr 2004	CNY	0.7196	0.7313	0.6961	0.7024	0.7024	-0.016 (-2.27%)	16,564,682
13 Apr 2004	CNY	0.7051	0.7187	0.6988	0.7187	0.7187	+0.014 (+1.93%)	17,817,514
12 Apr 2004	CNY	0.6925	0.7069	0.6825	0.7051	0.7051	+0.01 (+1.42%)	7,862,417
9 Apr 2004	CNY	0.7078	0.7087	0.6861	0.6952	0.6952	-0.013 (-1.78%)	15,091,559
8 Apr 2004	CNY	0.7105	0.7114	0.6961	0.7078	0.7078	-0.007 (-1.02%)	10,937,957
7 Apr 2004	CNY	0.716	0.7205	0.7078	0.7151	0.7151	+0.001 (+0.13%)	10,213,708
6 Apr 2004	CNY	0.7051	0.7142	0.6961	0.7142	0.7142	+0.014 (+1.94%)	13,289,193
5 Apr 2004	CNY	0.6943	0.7069	0.6925	0.7006	0.7006	+0.007 (+1.04%)	18,908,828
2 Apr 2004	CNY	0.6925	0.6979	0.6897	0.6934	0.6934	+0.001 (+0.13%)	8,017,928
1 Apr 2004	CNY	0.687	0.6961	0.6834	0.6925	0.6925	+0.005 (+0.80%)	9,226,744
31 Mar 2004	CNY	0.6789	0.6925	0.6762	0.687	0.687	+0.011 (+1.60%)	7,948,181
30 Mar 2004	CNY	0.669	0.678	0.6671	0.6762	0.6762	+0.006 (+0.94%)	6,858,759
29 Mar 2004	CNY	0.678	0.678	0.6662	0.6699	0.6699	-0.008 (-1.19%)	6,773,349
26 Mar 2004	CNY	0.6744	0.6798	0.6735	0.678	0.678	+0.004 (+0.53%)	7,000,123