FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.330 | 10.550 | 10.160 | 10.340 | 10.340 | 91,419,512 |
| 2021-11-09 | 9.950 | 10.590 | 9.920 | 10.420 | 10.420 | 161,094,638 |
| 2021-11-08 | 9.500 | 9.930 | 9.220 | 9.840 | 9.840 | 98,496,473 |
| 2021-11-05 | 10.080 | 10.120 | 9.460 | 9.490 | 9.490 | 141,897,809 |
| 2021-11-04 | 10.100 | 10.280 | 10.050 | 10.140 | 10.140 | 65,286,385 |
| 2021-11-03 | 10.110 | 10.230 | 9.890 | 10.130 | 10.130 | 76,784,647 |
| 2021-11-02 | 10.630 | 10.700 | 9.880 | 9.990 | 9.990 | 142,314,365 |
| 2021-11-01 | 10.560 | 10.820 | 10.360 | 10.630 | 10.630 | 115,573,203 |
| 2021-10-29 | 10.440 | 10.750 | 10.300 | 10.740 | 10.740 | 120,782,079 |
| 2021-10-28 | 11.250 | 11.350 | 10.370 | 10.390 | 10.390 | 216,657,659 |
| 2021-10-27 | 11.000 | 11.530 | 10.900 | 11.400 | 11.400 | 267,600,223 |
| 2021-10-26 | 10.600 | 11.240 | 10.460 | 11.240 | 11.240 | 271,910,356 |
| 2021-10-25 | 9.990 | 10.260 | 9.940 | 10.220 | 10.220 | 65,230,817 |
| 2021-10-22 | 10.430 | 10.490 | 10.000 | 10.030 | 10.030 | 75,543,883 |
| 2021-10-21 | 10.250 | 10.580 | 10.150 | 10.440 | 10.440 | 87,469,432 |
| 2021-10-20 | 10.140 | 10.340 | 9.930 | 10.200 | 10.200 | 65,438,916 |
| 2021-10-19 | 10.180 | 10.340 | 10.090 | 10.220 | 10.220 | 65,737,596 |
| 2021-10-18 | 9.940 | 10.250 | 9.830 | 10.180 | 10.180 | 91,992,677 |
| 2021-10-15 | 9.900 | 10.080 | 9.770 | 9.940 | 9.940 | 68,862,466 |
| 2021-10-14 | 9.750 | 10.080 | 9.660 | 9.960 | 9.960 | 105,183,899 |
← NewerPage 21 of 21 · 1,220 trading days
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.