Shandong Tengda Fasten Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.080	15.100	14.010	15.100	15.100	2,322,000
2026-10-22	15.080	15.150	14.720	14.780	14.780	1,433,191
2026-10-21	15.080	15.390	14.880	14.880	14.880	1,147,400
2026-10-20	15.120	15.400	15.120	15.210	15.210	1,007,613
2026-10-19	15.080	15.280	14.680	15.140	15.140	1,444,006
2026-10-16	15.080	15.510	14.800	15.190	15.190	1,770,486
2026-10-15	15.130	15.140	14.830	14.880	14.880	1,657,900
2026-10-14	15.880	16.090	15.300	15.320	15.320	1,585,703
2026-10-13	15.600	15.930	15.110	15.830	15.830	1,523,365
2026-10-12	15.870	15.980	15.550	15.680	15.680	1,616,600
2026-10-09	15.960	15.990	15.270	15.810	15.810	2,056,200
2026-10-08	15.750	16.250	15.660	15.960	15.960	1,996,962
2026-09-30	15.970	16.040	15.620	15.750	15.750	1,246,900
2026-09-29	15.690	16.000	15.620	15.880	15.880	1,510,669
2026-09-28	15.810	16.050	15.610	15.690	15.690	1,460,469
2026-09-24	15.800	16.070	15.730	15.760	15.760	1,206,600
2026-09-23	15.950	15.950	15.760	15.830	15.830	1,070,213
2026-09-22	15.980	16.080	15.850	15.870	15.870	1,123,300
2026-09-21	15.480	15.940	15.480	15.880	15.880	1,372,400
2026-09-18	15.610	15.780	15.510	15.560	15.560	1,463,813
2026-09-17	15.390	15.560	15.150	15.480	15.480	1,035,906
2026-09-16	15.200	15.550	15.180	15.460	15.460	1,003,500
2026-09-15	15.730	15.780	15.300	15.310	15.310	1,429,000
2026-09-14	15.620	15.970	15.470	15.730	15.730	1,521,413
2026-09-11	16.210	16.220	15.400	15.550	15.550	1,851,298
2026-09-10	16.400	16.420	16.070	16.080	16.080	1,315,800
2026-09-09	16.280	16.450	16.150	16.360	16.360	1,415,800
2026-09-08	16.140	16.370	16.080	16.300	16.300	1,361,700
2026-09-07	16.150	16.240	15.990	16.090	16.090	1,112,713
2026-09-04	16.340	16.470	16.060	16.120	16.120	1,455,100
2026-09-03	16.400	16.530	16.010	16.320	16.320	2,445,526
2026-09-02	16.290	16.490	16.010	16.400	16.400	2,021,000
2026-09-01	16.230	16.460	16.200	16.310	16.310	1,494,903
2026-08-31	15.930	16.330	15.880	16.310	16.310	1,934,916
2026-08-28	15.840	16.080	15.780	16.070	16.070	1,307,316
2026-08-27	15.870	15.940	15.680	15.860	15.860	1,404,450
2026-08-26	16.200	16.250	15.820	15.870	15.870	1,323,203
2026-08-25	15.750	16.200	15.720	16.180	16.180	1,852,400
2026-08-24	16.050	16.110	15.750	15.900	15.900	1,682,552
2026-08-21	16.350	16.420	15.790	16.100	16.100	2,580,800
2026-08-20	16.200	16.570	16.110	16.510	16.510	1,929,000
2026-08-19	16.430	16.430	16.030	16.120	16.120	2,280,097
2026-08-18	16.340	16.480	16.140	16.460	16.460	2,219,800
2026-08-17	16.030	16.410	15.910	16.340	16.340	1,907,650
2026-08-14	16.200	16.210	15.840	16.030	16.030	2,327,900
2026-08-13	16.710	16.800	16.150	16.190	16.190	4,477,928
2026-08-12	15.820	16.950	15.790	16.600	16.600	5,895,712
2026-08-11	15.890	15.960	15.600	15.800	15.800	1,157,900
2026-08-10	15.670	16.020	15.490	15.940	15.940	2,198,856
2026-08-07	15.590	15.730	15.310	15.720	15.720	1,764,800
2026-08-06	15.520	15.760	15.340	15.600	15.600	1,327,800
2026-08-05	15.610	15.770	15.470	15.690	15.690	1,569,506
2026-08-04	15.600	15.760	15.420	15.610	15.610	1,723,013
2026-08-03	15.060	15.560	14.970	15.540	15.540	2,163,200
2026-07-31	14.800	15.040	14.760	14.950	14.950	1,940,800
2026-07-30	14.850	15.000	14.530	14.670	14.670	1,688,600
2026-07-29	14.610	14.880	14.610	14.840	14.840	1,555,400
2026-07-28	14.660	14.880	14.520	14.660	14.660	1,454,600
2026-07-27	14.180	14.700	14.140	14.650	14.650	1,875,246
2026-07-24	14.500	14.590	14.150	14.200	14.200	1,684,000

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-11-04	0.1000 CNY
2025-06-03	0.1000 CNY
2024-11-05	0.0520 CNY
2024-05-22	0.1280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.