FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.100 | 5.190 | 5.070 | 5.190 | 5.190 | 41,377,483 |
| 2026-07-22 | 5.160 | 5.220 | 5.090 | 5.120 | 5.120 | 43,164,810 |
| 2026-07-21 | 5.000 | 5.180 | 4.970 | 5.180 | 5.180 | 62,281,249 |
| 2026-07-20 | 4.980 | 5.070 | 4.950 | 5.040 | 5.040 | 51,665,928 |
| 2026-07-17 | 5.040 | 5.070 | 4.930 | 4.970 | 4.970 | 47,391,540 |
| 2026-07-16 | 5.090 | 5.100 | 5.010 | 5.050 | 5.050 | 41,426,553 |
| 2026-07-15 | 5.080 | 5.140 | 5.030 | 5.100 | 5.100 | 42,089,963 |
| 2026-07-14 | 5.010 | 5.090 | 4.920 | 5.080 | 5.080 | 47,338,590 |
| 2026-07-13 | 5.130 | 5.140 | 4.980 | 5.000 | 5.000 | 59,592,161 |
| 2026-07-10 | 5.160 | 5.240 | 5.080 | 5.150 | 5.150 | 73,627,192 |
| 2026-07-09 | 5.140 | 5.220 | 4.980 | 5.140 | 5.140 | 78,404,302 |
| 2026-07-08 | 5.340 | 5.420 | 5.110 | 5.150 | 5.150 | 97,630,920 |
| 2026-07-07 | 5.500 | 5.640 | 5.370 | 5.400 | 5.400 | 88,428,981 |
| 2026-07-06 | 5.800 | 6.010 | 5.480 | 5.500 | 5.500 | 145,386,498 |
| 2026-07-03 | 6.120 | 6.180 | 5.780 | 5.790 | 5.790 | 187,840,302 |
| 2026-07-02 | 6.010 | 6.380 | 5.810 | 6.200 | 6.200 | 186,010,818 |
| 2026-07-01 | 6.160 | 6.480 | 6.040 | 6.080 | 6.080 | 187,146,548 |
| 2026-06-30 | 5.800 | 6.290 | 5.730 | 6.170 | 6.170 | 207,828,762 |
| 2026-06-29 | 6.540 | 6.740 | 5.820 | 5.830 | 5.830 | 257,435,626 |
| 2026-06-26 | 6.660 | 6.780 | 6.400 | 6.470 | 6.470 | 242,258,359 |
| 2026-06-25 | 6.150 | 6.770 | 6.080 | 6.770 | 6.763 | 265,706,125 |
| 2026-06-24 | 6.230 | 6.300 | 6.030 | 6.150 | 6.143 | 134,545,783 |
| 2026-06-23 | 6.190 | 6.410 | 6.120 | 6.320 | 6.313 | 187,948,007 |
| 2026-06-22 | 5.710 | 6.400 | 5.680 | 6.280 | 6.273 | 242,874,166 |
| 2026-06-18 | 6.010 | 6.040 | 5.750 | 5.820 | 5.820 | 127,812,158 |
| 2026-06-17 | 5.960 | 6.180 | 5.820 | 6.080 | 6.080 | 162,254,632 |
| 2026-06-16 | 5.930 | 6.110 | 5.850 | 6.030 | 6.030 | 151,545,820 |
| 2026-06-15 | 5.760 | 6.040 | 5.700 | 6.000 | 6.000 | 168,014,836 |
| 2026-06-12 | 5.640 | 5.870 | 5.530 | 5.700 | 5.700 | 130,235,907 |
| 2026-06-11 | 5.580 | 5.960 | 5.510 | 5.740 | 5.740 | 144,181,820 |
| 2026-06-10 | 5.750 | 6.030 | 5.630 | 5.670 | 5.670 | 147,696,142 |
| 2026-06-09 | 5.900 | 5.940 | 5.720 | 5.820 | 5.820 | 188,091,416 |
| 2026-06-08 | 5.790 | 6.330 | 5.710 | 6.100 | 6.100 | 328,467,548 |
| 2026-06-05 | 5.440 | 5.830 | 5.430 | 5.830 | 5.830 | 129,930,908 |
| 2026-06-04 | 5.390 | 5.440 | 5.300 | 5.300 | 5.300 | 127,236,509 |
| 2026-06-03 | 4.990 | 5.480 | 4.970 | 5.480 | 5.480 | 175,084,880 |
| 2026-06-02 | 5.090 | 5.130 | 4.920 | 4.980 | 4.980 | 47,890,986 |
| 2026-06-01 | 5.000 | 5.160 | 4.980 | 5.090 | 5.090 | 40,643,630 |
| 2026-05-29 | 5.170 | 5.190 | 5.020 | 5.030 | 5.030 | 54,982,400 |
| 2026-05-28 | 5.190 | 5.260 | 5.070 | 5.170 | 5.170 | 45,668,412 |
| 2026-05-27 | 5.120 | 5.310 | 5.100 | 5.210 | 5.210 | 67,363,534 |
| 2026-05-26 | 5.130 | 5.150 | 5.030 | 5.130 | 5.130 | 44,029,986 |
| 2026-05-25 | 5.130 | 5.190 | 5.040 | 5.130 | 5.130 | 36,157,225 |
| 2026-05-22 | 5.060 | 5.200 | 5.040 | 5.150 | 5.150 | 49,417,817 |
| 2026-05-21 | 5.270 | 5.380 | 5.040 | 5.050 | 5.050 | 78,224,353 |
| 2026-05-20 | 5.380 | 5.380 | 5.220 | 5.280 | 5.280 | 45,966,970 |
| 2026-05-19 | 5.390 | 5.410 | 5.310 | 5.410 | 5.410 | 53,918,813 |
| 2026-05-18 | 5.400 | 5.480 | 5.330 | 5.410 | 5.410 | 46,574,482 |
| 2026-05-15 | 5.580 | 5.610 | 5.380 | 5.420 | 5.420 | 62,274,599 |
| 2026-05-14 | 5.760 | 5.760 | 5.560 | 5.570 | 5.570 | 60,141,645 |
| 2026-05-13 | 5.680 | 5.790 | 5.650 | 5.760 | 5.760 | 66,636,736 |
| 2026-05-12 | 5.800 | 5.800 | 5.640 | 5.680 | 5.680 | 54,611,611 |
| 2026-05-11 | 5.720 | 5.900 | 5.700 | 5.790 | 5.790 | 83,250,490 |
| 2026-05-08 | 5.750 | 5.780 | 5.630 | 5.720 | 5.720 | 56,748,567 |
| 2026-05-07 | 5.780 | 5.890 | 5.720 | 5.750 | 5.750 | 75,224,385 |
| 2026-05-06 | 5.720 | 5.760 | 5.660 | 5.720 | 5.720 | 78,402,437 |
| 2026-04-30 | 5.520 | 5.700 | 5.490 | 5.660 | 5.660 | 88,377,436 |
| 2026-04-29 | 5.360 | 5.580 | 5.340 | 5.540 | 5.540 | 73,904,334 |
| 2026-04-28 | 5.400 | 5.450 | 5.310 | 5.370 | 5.370 | 42,714,919 |
| 2026-04-27 | 5.520 | 5.630 | 5.380 | 5.400 | 5.400 | 65,823,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.