FangDa Carbon New Material Co.,Ltd (600516.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600516.SS Historical Return
If you invested ¥1000 in FangDa Carbon New Material Co.,Ltd (600516.SS) 10 years ago, it would be worth ¥1,266.5 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥598.84, while ¥1000 invested 1 year ago would be worth ¥1,083.68. This corresponds to total returns of 26.65%, -40.12%, 8.37%, respectively, with annualized returns of 2.39%, -9.75%, 8.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600516.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.18 | 5.18 | 5.18 | 5.22 | 5.15 | 44.37M |
| July 30, 2026 | 5.14 | 5.16 | 5.16 | 5.2 | 5.1 | 37.42M |
| July 29, 2026 | 5.04 | 5.15 | 5.15 | 5.18 | 5.04 | 44.63M |
| July 28, 2026 | 5.03 | 5.04 | 5.04 | 5.08 | 5.03 | 30.71M |
| July 27, 2026 | 5.02 | 5.09 | 5.09 | 5.1 | 5.01 | 29.7M |
| July 24, 2026 | 5.14 | 5.02 | 5.02 | 5.18 | 5.01 | 41.48M |
| July 23, 2026 | 5.1 | 5.19 | 5.19 | 5.19 | 5.07 | 41.38M |
| July 22, 2026 | 5.16 | 5.12 | 5.12 | 5.22 | 5.09 | 43.16M |
| July 21, 2026 | 5 | 5.18 | 5.18 | 5.18 | 4.97 | 62.28M |
| July 20, 2026 | 4.98 | 5.04 | 5.04 | 5.07 | 4.95 | 51.67M |
| July 17, 2026 | 5.04 | 4.97 | 4.97 | 5.07 | 4.93 | 47.39M |
| July 16, 2026 | 5.09 | 5.05 | 5.05 | 5.1 | 5.01 | 41.43M |
| July 15, 2026 | 5.08 | 5.1 | 5.1 | 5.14 | 5.03 | 42.09M |
| July 14, 2026 | 5.01 | 5.08 | 5.08 | 5.09 | 4.92 | 47.34M |
| July 13, 2026 | 5.13 | 5 | 5 | 5.14 | 4.98 | 59.59M |
| July 10, 2026 | 5.16 | 5.15 | 5.15 | 5.24 | 5.08 | 73.63M |
| July 09, 2026 | 5.14 | 5.14 | 5.14 | 5.22 | 4.98 | 78.4M |
| July 08, 2026 | 5.34 | 5.15 | 5.15 | 5.42 | 5.11 | 97.63M |
| July 07, 2026 | 5.5 | 5.4 | 5.4 | 5.64 | 5.37 | 88.43M |
| July 06, 2026 | 5.8 | 5.5 | 5.5 | 6.01 | 5.48 | 145.39M |
| July 03, 2026 | 6.12 | 5.79 | 5.79 | 6.18 | 5.78 | 187.84M |
| July 02, 2026 | 6.01 | 6.2 | 6.2 | 6.38 | 5.81 | 186.01M |
| July 01, 2026 | 6.16 | 6.08 | 6.08 | 6.48 | 6.04 | 187.15M |
| June 30, 2026 | 5.8 | 6.17 | 6.17 | 6.29 | 5.73 | 207.83M |
| June 29, 2026 | 6.54 | 5.83 | 5.83 | 6.74 | 5.82 | 257.44M |
| June 26, 2026 | 6.66 | 6.47 | 6.47 | 6.78 | 6.4 | 242.26M |
| June 25, 2026 | 6.15 | 6.77 | 6.77 | 6.77 | 6.08 | 265.71M |
| June 24, 2026 | 6.23 | 6.15 | 6.15 | 6.3 | 6.03 | 134.55M |
| June 23, 2026 | 6.19 | 6.32 | 6.32 | 6.41 | 6.12 | 187.95M |
| June 22, 2026 | 5.71 | 6.28 | 6.28 | 6.4 | 5.68 | 242.87M |
| June 18, 2026 | 6.01 | 5.82 | 5.82 | 6.04 | 5.75 | 127.81M |
| June 17, 2026 | 5.96 | 6.08 | 6.08 | 6.18 | 5.82 | 162.25M |
| June 16, 2026 | 5.93 | 6.03 | 6.03 | 6.11 | 5.85 | 151.55M |
| June 15, 2026 | 5.76 | 6 | 6 | 6.04 | 5.7 | 168.01M |
| June 12, 2026 | 5.64 | 5.7 | 5.7 | 5.87 | 5.53 | 130.24M |
| June 11, 2026 | 5.58 | 5.74 | 5.74 | 5.96 | 5.51 | 144.18M |
| June 10, 2026 | 5.75 | 5.67 | 5.67 | 6.03 | 5.63 | 147.7M |
| June 09, 2026 | 5.9 | 5.82 | 5.82 | 5.94 | 5.72 | 188.09M |
| June 08, 2026 | 5.79 | 6.1 | 6.1 | 6.33 | 5.71 | 328.47M |
| June 05, 2026 | 5.44 | 5.83 | 5.83 | 5.83 | 5.43 | 129.93M |
| June 04, 2026 | 5.39 | 5.3 | 5.3 | 5.44 | 5.3 | 127.24M |
| June 03, 2026 | 4.99 | 5.48 | 5.48 | 5.48 | 4.97 | 175.08M |
| June 02, 2026 | 5.09 | 4.98 | 4.98 | 5.13 | 4.92 | 47.89M |
| June 01, 2026 | 5 | 5.09 | 5.09 | 5.16 | 4.98 | 40.64M |
| May 29, 2026 | 5.17 | 5.03 | 5.03 | 5.19 | 5.02 | 54.98M |
| May 28, 2026 | 5.19 | 5.17 | 5.17 | 5.26 | 5.07 | 45.67M |
| May 27, 2026 | 5.12 | 5.21 | 5.21 | 5.31 | 5.1 | 67.36M |
| May 26, 2026 | 5.13 | 5.13 | 5.13 | 5.15 | 5.03 | 44.03M |
| May 25, 2026 | 5.13 | 5.13 | 5.13 | 5.19 | 5.04 | 36.16M |
| May 22, 2026 | 5.06 | 5.15 | 5.15 | 5.2 | 5.04 | 49.42M |
| May 21, 2026 | 5.27 | 5.05 | 5.05 | 5.38 | 5.04 | 78.22M |
| May 20, 2026 | 5.38 | 5.28 | 5.28 | 5.38 | 5.22 | 45.97M |
| May 19, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.31 | 53.92M |
| May 18, 2026 | 5.4 | 5.41 | 5.41 | 5.48 | 5.33 | 46.57M |
| May 15, 2026 | 5.58 | 5.42 | 5.42 | 5.61 | 5.38 | 62.27M |
| May 14, 2026 | 5.76 | 5.57 | 5.57 | 5.76 | 5.56 | 60.14M |
| May 13, 2026 | 5.68 | 5.76 | 5.76 | 5.79 | 5.65 | 66.64M |
| May 12, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.64 | 54.61M |
| May 11, 2026 | 5.72 | 5.79 | 5.79 | 5.9 | 5.7 | 83.25M |
| May 08, 2026 | 5.75 | 5.72 | 5.72 | 5.78 | 5.63 | 56.75M |
AD
