Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

FangDa Carbon New Material Co.,Ltd (600516.SS)

Compare
5.03
-0.08
(-1.57%)
At close: February 28 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20255.115.135.025.035.0325,982,727
Feb 27, 20255.155.195.085.115.1137,039,838
Feb 26, 20255.065.175.065.165.1631,980,644
Feb 25, 20255.115.125.065.075.0725,694,261
Feb 24, 20255.205.225.115.135.1337,507,565
Feb 21, 20255.115.285.105.185.1862,562,488
Feb 20, 20255.115.155.055.085.0831,504,918
Feb 19, 20255.015.115.015.095.0936,493,523
Feb 18, 20255.145.175.015.015.0147,220,060
Feb 17, 20255.195.295.115.165.1668,942,712
Feb 14, 20255.285.305.125.245.2483,447,456
Feb 13, 20255.155.585.135.285.28208,761,734
Feb 12, 20254.655.134.645.135.13122,897,024
Feb 11, 20254.684.714.614.664.6619,614,690
Feb 10, 20254.684.744.664.704.7022,882,941
Feb 7, 20254.614.724.604.694.6925,009,997
Feb 6, 20254.554.634.514.634.6320,278,964
Feb 5, 20254.554.584.494.554.5518,655,120
Jan 27, 20254.614.684.544.544.5418,429,784
Jan 24, 20254.574.654.544.594.5918,212,197
Jan 23, 20254.654.724.604.614.6117,415,132
Jan 22, 20254.684.694.604.654.659,937,946
Jan 21, 20254.744.744.654.684.689,985,178
Jan 20, 20254.734.774.694.724.7213,275,344
Jan 17, 20254.684.724.654.714.7112,030,890
Jan 16, 20254.664.754.654.694.6918,302,234
Jan 15, 20254.714.714.614.664.6616,963,453
Jan 14, 20254.624.724.574.714.7122,786,190
Jan 13, 20254.534.644.494.614.6119,419,408
Jan 10, 20254.634.644.534.534.5311,372,918
Jan 9, 20254.544.634.544.614.6113,624,965
Jan 8, 20254.684.704.524.604.6022,986,318
Jan 7, 20254.744.764.654.704.7017,502,991
Jan 6, 20254.634.774.624.744.7424,074,040
Jan 3, 20254.714.794.624.654.6521,082,525
Jan 2, 20254.834.874.664.704.7025,296,130
Dec 31, 20245.005.014.824.834.8322,849,476
Dec 30, 20244.985.004.944.984.9812,734,148
Dec 27, 20244.935.024.884.994.9917,901,302
Dec 26, 20244.934.954.904.924.9211,924,452
Dec 25, 20244.995.004.874.924.9217,773,837
Dec 24, 20244.965.004.934.994.9915,392,795
Dec 23, 20245.025.044.924.944.9425,165,319
Dec 20, 20245.075.105.015.035.0318,224,995
Dec 19, 20245.075.115.005.085.0820,185,059
Dec 18, 20245.085.135.075.085.0816,469,459
Dec 17, 20245.135.175.065.095.0925,234,214
Dec 16, 20245.175.205.125.135.1321,012,396
Dec 13, 20245.315.315.175.175.1736,920,156
Dec 12, 20245.335.335.255.315.3125,248,450
Dec 11, 20245.265.325.245.305.3024,876,853
Dec 10, 20245.375.405.255.265.2639,715,946
Dec 9, 20245.285.335.225.265.2630,153,928
Dec 6, 20245.215.295.175.275.2733,059,534
Dec 5, 20245.215.255.155.215.2136,834,962
Dec 4, 20245.425.505.235.265.2671,843,045
Dec 3, 20245.275.295.175.235.2320,990,429
Dec 2, 20245.175.285.155.255.2525,728,865
Nov 29, 20245.095.185.075.175.1726,105,619
Nov 28, 20245.125.165.075.115.1120,649,432
Nov 27, 20245.065.134.975.135.1324,347,724
Nov 26, 20245.155.175.065.085.0819,678,829
Nov 25, 20245.135.195.085.145.1422,414,678
Nov 22, 20245.345.355.125.135.1333,437,708
Nov 21, 20245.315.425.285.335.3333,246,205
Nov 20, 20245.275.335.235.295.2929,257,470
Nov 19, 20245.215.285.165.275.2734,618,694
Nov 18, 20245.255.395.225.255.2544,369,054
Nov 15, 20245.265.345.205.215.2130,770,892
Nov 14, 20245.435.465.275.295.2937,291,752
Nov 13, 20245.485.535.375.435.4333,638,796
Nov 12, 20245.645.655.435.485.4852,996,166
Nov 11, 20245.585.635.545.635.6340,614,461
Nov 8, 20245.735.765.565.585.5854,543,914
Nov 7, 20245.585.685.545.675.6760,018,462
Nov 6, 20245.595.795.585.655.6576,720,810
Nov 5, 20245.465.655.445.575.5761,377,671
Nov 4, 20245.395.475.295.475.4752,709,586
Nov 1, 20245.265.425.245.375.3766,355,399
Oct 31, 20245.265.325.245.285.2837,354,965
Oct 30, 20245.285.345.255.295.2931,267,595
Oct 29, 20245.495.505.285.295.2957,210,628
Oct 28, 20245.405.495.365.495.4961,603,603
Oct 25, 20245.275.405.275.365.3648,481,104
Oct 24, 20245.245.295.195.265.2631,126,258
Oct 23, 20245.205.345.195.275.2751,546,646
Oct 22, 20245.095.205.065.195.1948,538,950
Oct 21, 20245.115.135.035.095.0953,302,316
Oct 18, 20244.995.174.965.085.0856,858,297
Oct 17, 20245.135.165.015.025.0235,069,363
Oct 16, 20245.185.255.095.115.1141,530,491
Oct 15, 20245.155.335.115.215.2162,233,347
Oct 14, 20245.115.205.045.175.1754,535,886
Oct 11, 20245.215.235.025.105.1061,075,697
Oct 10, 20245.265.375.165.205.2073,372,484
Oct 9, 20245.305.445.095.265.26140,132,373
Oct 8, 20245.505.505.165.385.38158,103,500
Sep 30, 20244.795.024.685.005.00120,306,874
Sep 27, 20244.474.574.444.574.5736,914,913
Sep 26, 20244.284.414.264.414.4147,456,555
Sep 25, 20244.194.354.194.284.2856,752,252
Sep 24, 20244.004.174.004.164.1656,233,433
Sep 23, 20243.974.043.944.004.0031,562,528
Sep 20, 20243.974.003.913.983.9838,706,438
Sep 19, 20244.024.083.924.004.0079,345,574
Sep 18, 20243.853.873.763.823.8214,252,353
Sep 13, 20243.883.893.833.853.8511,644,687
Sep 12, 20243.843.923.843.883.8812,481,874
Sep 11, 20243.833.873.813.853.8513,417,347
Sep 10, 20243.873.893.783.853.8520,706,512
Sep 9, 20243.903.943.853.863.8620,297,313
Sep 6, 20243.994.003.913.923.9217,006,624
Sep 5, 20243.974.023.953.973.9718,601,475
Sep 4, 20244.044.063.973.983.9822,482,783
Sep 3, 20244.054.094.024.034.0320,378,993
Sep 2, 20244.124.154.044.054.0523,736,981
Aug 30, 20244.054.244.004.134.1344,205,388
Aug 29, 20244.254.254.004.064.0657,314,013
Aug 28, 20244.264.314.254.284.289,859,662
Aug 27, 20244.304.334.264.264.2610,699,313
Aug 26, 20244.274.354.274.314.3112,493,467
Aug 23, 20244.254.294.224.254.2510,349,312
Aug 22, 20244.314.324.204.244.2414,810,750
Aug 21, 20244.304.344.284.304.309,105,381
Aug 20, 20244.374.394.284.324.3214,526,355
Aug 19, 20244.394.444.374.384.3810,269,273
Aug 16, 20244.454.464.374.394.3914,066,343
Aug 15, 20244.414.474.374.454.4513,959,635
Aug 14, 20244.494.514.404.404.4012,249,726
Aug 13, 20244.464.514.434.504.5014,227,882
Aug 12, 20244.424.484.404.454.4512,041,034
Aug 9, 20244.474.504.434.444.4411,337,709
Aug 8, 20244.424.474.394.464.4613,683,169
Aug 7, 20244.444.474.404.434.4313,785,994
Aug 6, 20244.414.464.404.444.4415,379,818
Aug 5, 20244.444.534.394.394.3925,129,538
Aug 2, 20244.454.524.414.454.4518,064,175
Aug 1, 20244.464.524.444.474.4716,815,538
Jul 31, 20244.344.474.334.464.4625,984,548
Jul 30, 20244.254.344.234.344.3419,423,909
Jul 29, 20244.274.284.204.254.2511,694,422
Jul 26, 20244.204.284.184.254.2517,161,830
Jul 25, 20244.104.214.104.184.1818,637,888
Jul 24, 2024 0.03 Dividend
Jul 24, 20244.174.174.104.124.1216,131,915
Jul 23, 20244.264.324.184.184.1522,311,759
Jul 22, 20244.274.314.254.284.2513,288,032
Jul 19, 20244.284.334.254.274.2415,515,893
Jul 18, 20244.274.314.214.314.2815,864,877
Jul 17, 20244.304.324.264.284.2511,420,851
Jul 16, 20244.284.314.254.294.2611,690,157
Jul 15, 20244.344.364.274.294.2614,261,564
Jul 12, 20244.404.404.354.364.3313,104,531
Jul 11, 20244.294.404.294.394.3625,438,965
Jul 10, 20244.254.294.224.234.2013,029,359
Jul 9, 20244.184.284.154.264.2318,089,991
Jul 8, 20244.324.334.174.184.1520,006,169
Jul 5, 20244.284.284.284.284.25-
Jul 4, 20244.394.404.274.284.2516,948,739
Jul 3, 20244.364.414.364.374.3411,612,204
Jul 2, 20244.404.424.364.374.3417,501,237
Jul 1, 20244.314.404.294.394.3618,962,255
Jun 28, 20244.274.364.274.314.2824,936,814
Jun 27, 20244.404.404.274.294.2618,385,684
Jun 26, 20244.324.394.264.394.3616,145,257
Jun 25, 20244.324.374.254.324.2915,401,344
Jun 24, 20244.394.394.244.304.2722,176,710
Jun 21, 20244.404.464.394.394.3615,739,691
Jun 20, 20244.464.504.394.404.3716,720,114
Jun 19, 20244.514.524.434.464.4314,337,832
Jun 18, 20244.464.524.434.504.4716,978,631
Jun 17, 20244.444.504.424.454.4217,455,428
Jun 14, 20244.444.484.394.464.4321,661,968
Jun 13, 20244.534.534.394.444.4131,666,745
Jun 12, 20244.634.634.524.524.4926,118,719
Jun 11, 20244.614.644.534.614.5717,425,218
Jun 7, 20244.704.724.584.634.5922,504,783
Jun 6, 20244.744.804.644.664.6225,756,268
Jun 5, 20244.754.834.734.744.7018,757,959
Jun 4, 20244.704.784.684.764.7218,967,559
Jun 3, 20244.854.854.694.724.6841,857,538
May 31, 20244.864.924.844.854.8153,451,651
May 30, 20244.905.004.904.904.8622,366,139
May 29, 20244.884.964.884.894.8515,515,754
May 28, 20244.944.964.874.884.8417,984,027
May 27, 20244.904.954.844.934.8916,206,725
May 24, 20244.914.954.884.894.8518,182,383
May 23, 20245.075.084.894.914.8730,049,875
May 22, 20245.085.115.055.075.0318,166,640
May 21, 20245.135.165.055.075.0318,674,358
May 20, 20245.165.225.135.145.1024,650,933
May 17, 20245.085.175.045.165.1221,982,485
May 16, 20245.105.155.055.075.0322,754,784
May 15, 20245.175.185.105.105.0617,866,541
May 14, 20245.175.255.165.175.1318,827,728
May 13, 20245.205.235.155.195.1520,736,545
May 10, 20245.285.305.205.225.1823,315,112
May 9, 20245.205.335.205.285.2427,063,416
May 8, 20245.365.365.225.235.1932,035,432
May 7, 20245.295.385.265.365.3254,022,262
May 6, 20245.295.395.205.315.2779,690,007
Apr 30, 20245.115.125.055.075.0323,688,410
Apr 29, 20244.915.154.905.115.0754,804,138
Apr 26, 20244.794.934.794.914.8724,059,168
Apr 25, 20244.834.894.784.824.7819,704,999
Apr 24, 20244.704.834.674.834.7922,659,267
Apr 23, 20244.764.804.654.694.6532,746,513
Apr 22, 20244.884.944.784.794.7526,371,109
Apr 19, 20244.925.034.894.914.8723,543,139
Apr 18, 20244.934.994.874.934.8923,227,389
Apr 17, 20244.754.934.754.934.8929,048,964
Apr 16, 20244.944.974.694.714.6738,010,865
Apr 15, 20244.975.024.824.944.9030,452,448
Apr 12, 20245.065.084.985.004.9620,828,243
Apr 11, 20244.985.094.965.045.0027,441,594
Apr 10, 20245.045.084.985.024.9826,513,332
Apr 9, 20245.005.104.995.075.0326,417,922
Apr 8, 20245.035.145.015.014.9734,870,875
Apr 3, 20245.065.125.025.034.9930,913,666
Apr 2, 20244.955.054.935.055.0137,749,313
Apr 1, 20244.865.004.844.974.9326,408,647
Mar 29, 20244.814.854.804.834.797,692,625
Mar 28, 20244.744.874.734.804.7619,331,483
Mar 27, 20244.894.914.724.734.6918,692,317
Mar 26, 20244.844.924.814.894.8521,874,906
Mar 25, 20244.924.964.844.844.8021,148,751
Mar 22, 20245.015.024.904.914.8725,538,948
Mar 21, 20245.035.054.985.014.9718,508,631
Mar 20, 20245.025.044.995.034.9915,747,560
Mar 19, 20245.055.115.035.034.9923,375,385
Mar 18, 20244.995.064.975.065.0227,714,307
Mar 15, 20244.944.984.874.984.9423,107,836
Mar 14, 20244.944.984.884.924.8821,172,029
Mar 13, 20244.944.974.904.934.8917,938,572
Mar 12, 20244.985.024.934.954.9122,092,339
Mar 11, 20244.874.974.864.974.9325,395,473
Mar 8, 20244.854.884.814.864.8218,181,405
Mar 7, 20244.824.924.824.864.8232,489,810
Mar 6, 20244.834.884.774.824.7817,166,001
Mar 5, 20244.884.884.784.814.7723,471,933
Mar 4, 20244.934.954.844.884.8420,149,549
Mar 1, 20244.934.974.894.934.8923,810,256
Feb 29, 20244.794.934.764.934.8931,773,074
Feb 28, 20244.895.054.814.814.7752,023,336

Related Tickers

002429.SZ Shenzhen MTC Co., Ltd.
5.28
-4.17%
 
300256.SZ Jiangxi Firstar Panel Technology Co.,Ltd.
4.7300
-6.89%
 
002600.SZ Lingyi iTech (Guangdong) Company
9.72
-6.81%
 
000536.SZ Hua Ying Technology (Gruop) Co., Ltd.
5.91
+2.96%