FangDa Carbon New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.000 | 5.050 | 4.840 | 5.050 | 5.050 | 42,111,518 |
| 2026-10-22 | 5.060 | 5.080 | 5.010 | 5.010 | 5.010 | 23,353,259 |
| 2026-10-21 | 5.060 | 5.130 | 5.050 | 5.080 | 5.080 | 22,835,269 |
| 2026-10-20 | 5.030 | 5.090 | 5.020 | 5.070 | 5.070 | 18,404,610 |
| 2026-10-19 | 5.010 | 5.080 | 4.990 | 5.060 | 5.060 | 24,706,405 |
| 2026-10-16 | 5.150 | 5.160 | 5.020 | 5.040 | 5.040 | 42,975,808 |
| 2026-10-15 | 5.120 | 5.180 | 5.070 | 5.100 | 5.100 | 36,206,048 |
| 2026-10-14 | 5.240 | 5.420 | 5.230 | 5.260 | 5.260 | 37,306,902 |
| 2026-10-13 | 5.160 | 5.280 | 5.090 | 5.250 | 5.250 | 37,971,281 |
| 2026-10-12 | 5.340 | 5.380 | 5.220 | 5.240 | 5.240 | 43,591,401 |
| 2026-10-09 | 5.270 | 5.410 | 5.260 | 5.390 | 5.390 | 50,331,918 |
| 2026-10-08 | 5.280 | 5.350 | 5.260 | 5.290 | 5.290 | 37,931,024 |
| 2026-09-30 | 5.280 | 5.350 | 5.270 | 5.290 | 5.290 | 33,356,221 |
| 2026-09-29 | 5.260 | 5.330 | 5.260 | 5.270 | 5.270 | 27,500,089 |
| 2026-09-28 | 5.390 | 5.390 | 5.240 | 5.290 | 5.290 | 36,149,541 |
| 2026-09-24 | 5.400 | 5.460 | 5.360 | 5.420 | 5.420 | 39,367,297 |
Page 1 of 1 · 16 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.