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
25 Mar 2004	CNY	0.6671	0.6753	0.6671	0.6744	0.6744	+0.002 (+0.27%)	6,350,841
24 Mar 2004	CNY	0.6762	0.6834	0.6708	0.6726	0.6726	-0.002 (-0.27%)	12,537,985
23 Mar 2004	CNY	0.6789	0.6789	0.6653	0.6744	0.6744	-0.004 (-0.66%)	7,900,127
22 Mar 2004	CNY	0.669	0.6807	0.6653	0.6789	0.6789	+0.012 (+1.77%)	13,231,195
19 Mar 2004	CNY	0.6464	0.668	0.6464	0.6671	0.6671	+0.021 (+3.20%)	10,128,363
18 Mar 2004	CNY	0.6644	0.669	0.6346	0.6464	0.6464	-0.022 (-3.23%)	7,916,544
17 Mar 2004	CNY	0.6626	0.669	0.6554	0.668	0.668	+0.004 (+0.54%)	5,991,211
16 Mar 2004	CNY	0.6599	0.669	0.6518	0.6644	0.6644	+0.008 (+1.23%)	12,527,134
15 Mar 2004	CNY	0.6409	0.6581	0.6346	0.6563	0.6563	+0.015 (+2.26%)	9,247,032
12 Mar 2004	CNY	0.6436	0.6482	0.6391	0.6418	0.6418	-0.003 (-0.42%)	4,285,628
11 Mar 2004	CNY	0.6436	0.6491	0.6364	0.6445	0.6445	+0.004 (+0.56%)	4,710,093
10 Mar 2004	CNY	0.6256	0.6409	0.6256	0.6409	0.6409	+0.015 (+2.45%)	4,384,933
9 Mar 2004	CNY	0.6328	0.64	0.6256	0.6256	0.6256	-0.008 (-1.28%)	5,534,389
8 Mar 2004	CNY	0.6509	0.6509	0.631	0.6337	0.6337	-0.019 (-2.91%)	8,468,633
5 Mar 2004	CNY	0.6662	0.668	0.6509	0.6527	0.6527	-0.016 (-2.44%)	11,425,322
4 Mar 2004	CNY	0.6364	0.6708	0.6328	0.669	0.669	+0.034 (+5.27%)	28,008,966
3 Mar 2004	CNY	0.6536	0.6563	0.6319	0.6355	0.6355	-0.016 (-2.50%)	11,400,200
2 Mar 2004	CNY	0.6518	0.6581	0.6436	0.6518	0.6518	0.0 (0.0%)	7,399,599
1 Mar 2004	CNY	0.6482	0.6545	0.6355	0.6518	0.6518	+0.005 (+0.84%)	5,450,272
27 Feb 2004	CNY	0.64	0.65	0.6346	0.6464	0.6464	+0.005 (+0.86%)	8,145,231
26 Feb 2004	CNY	0.6373	0.6436	0.6247	0.6409	0.6409	+0.004 (+0.56%)	8,384,959
25 Feb 2004	CNY	0.6635	0.6726	0.6328	0.6373	0.6373	-0.026 (-3.95%)	11,718,480
24 Feb 2004	CNY	0.6762	0.6762	0.6509	0.6635	0.6635	-0.015 (-2.27%)	12,296,886
23 Feb 2004	CNY	0.7051	0.7132	0.678	0.6789	0.6789	-0.024 (-3.47%)	12,294,463
20 Feb 2004	CNY	0.7006	0.7042	0.6916	0.7033	0.7033	+0.002 (+0.26%)	9,020,059
19 Feb 2004	CNY	0.6979	0.7042	0.6916	0.7015	0.7015	+0.008 (+1.17%)	11,493,166
18 Feb 2004	CNY	0.6952	0.7051	0.687	0.6934	0.6934	-0.002 (-0.26%)	11,551,674
17 Feb 2004	CNY	0.6852	0.7033	0.6825	0.6952	0.6952	+0.013 (+1.86%)	16,522,060
16 Feb 2004	CNY	0.6644	0.6825	0.6617	0.6825	0.6825	+0.017 (+2.59%)	10,953,256
13 Feb 2004	CNY	0.6807	0.6825	0.6635	0.6653	0.6653	-0.015 (-2.13%)	11,813,725