Shandong Tengda Fasten Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.370 | 22.370 | 22.370 | 22.370 | 22.002 | 3,044,852 |
| 2024-07-26 | 19.500 | 20.340 | 16.830 | 20.340 | 20.006 | 15,919,656 |
| 2024-07-25 | 18.490 | 18.490 | 17.650 | 18.490 | 18.186 | 24,292,473 |
| 2024-07-24 | 14.360 | 16.810 | 14.300 | 16.810 | 16.534 | 19,836,267 |
| 2024-07-23 | 13.970 | 15.280 | 13.900 | 15.280 | 15.029 | 12,721,355 |
| 2024-07-22 | 12.630 | 13.890 | 12.600 | 13.890 | 13.662 | 7,191,196 |
| 2024-07-19 | 12.440 | 12.710 | 12.360 | 12.630 | 12.423 | 2,100,293 |
| 2024-07-18 | 12.550 | 12.680 | 12.220 | 12.570 | 12.363 | 2,044,428 |
| 2024-07-17 | 12.750 | 12.800 | 12.560 | 12.560 | 12.354 | 2,383,254 |
| 2024-07-16 | 13.500 | 13.600 | 12.710 | 12.850 | 12.639 | 5,420,725 |
| 2024-07-15 | 14.200 | 14.380 | 13.500 | 13.500 | 13.278 | 7,797,520 |
| 2024-07-12 | 13.270 | 13.570 | 13.170 | 13.190 | 12.973 | 1,959,900 |
| 2024-07-11 | 12.790 | 13.700 | 12.750 | 13.370 | 13.150 | 4,389,340 |
| 2024-07-10 | 12.700 | 12.800 | 12.560 | 12.580 | 12.373 | 1,475,030 |
| 2024-07-09 | 12.650 | 12.820 | 12.200 | 12.760 | 12.550 | 2,376,839 |
| 2024-07-08 | 13.280 | 13.280 | 12.650 | 12.700 | 12.491 | 1,923,500 |
| 2024-07-05 | 13.180 | 13.350 | 12.960 | 13.220 | 13.003 | 1,099,221 |
| 2024-07-04 | 13.440 | 13.570 | 13.140 | 13.150 | 12.934 | 1,651,900 |
| 2024-07-03 | 13.840 | 13.840 | 13.430 | 13.460 | 13.239 | 1,640,015 |
| 2024-07-02 | 13.880 | 13.960 | 13.660 | 13.760 | 13.534 | 1,627,499 |
| 2024-07-01 | 13.670 | 13.930 | 13.560 | 13.900 | 13.672 | 2,093,802 |
| 2024-06-28 | 13.680 | 14.030 | 13.580 | 13.740 | 13.514 | 2,051,345 |
| 2024-06-27 | 13.870 | 14.260 | 13.710 | 13.720 | 13.495 | 2,596,760 |
| 2024-06-26 | 13.680 | 13.860 | 13.430 | 13.860 | 13.632 | 1,924,830 |
| 2024-06-25 | 13.380 | 13.790 | 13.300 | 13.560 | 13.337 | 2,111,439 |
| 2024-06-24 | 14.160 | 14.160 | 13.120 | 13.380 | 13.160 | 3,567,815 |
| 2024-06-21 | 14.250 | 14.370 | 14.050 | 14.200 | 13.967 | 1,290,260 |
| 2024-06-20 | 14.700 | 14.730 | 14.240 | 14.270 | 14.036 | 2,194,840 |
| 2024-06-19 | 14.910 | 14.950 | 14.680 | 14.700 | 14.458 | 1,823,700 |
| 2024-06-18 | 14.750 | 14.930 | 14.750 | 14.880 | 14.636 | 2,226,223 |
| 2024-06-17 | 14.790 | 14.830 | 14.630 | 14.690 | 14.449 | 1,842,100 |
| 2024-06-14 | 14.720 | 14.800 | 14.580 | 14.740 | 14.498 | 1,896,523 |
| 2024-06-13 | 14.780 | 14.920 | 14.710 | 14.770 | 14.527 | 2,375,134 |
| 2024-06-12 | 14.500 | 14.830 | 14.430 | 14.780 | 14.537 | 2,293,470 |
| 2024-06-11 | 14.560 | 14.630 | 14.150 | 14.610 | 14.370 | 2,271,115 |
| 2024-06-07 | 14.330 | 14.640 | 14.240 | 14.550 | 14.311 | 2,502,732 |
| 2024-06-06 | 14.830 | 15.090 | 14.290 | 14.300 | 14.065 | 4,161,038 |
| 2024-06-05 | 14.850 | 15.420 | 14.680 | 15.010 | 14.763 | 3,765,701 |
| 2024-06-04 | 15.170 | 15.180 | 14.520 | 14.870 | 14.626 | 4,107,095 |
| 2024-06-03 | 15.520 | 15.710 | 15.010 | 15.200 | 14.950 | 4,154,806 |
| 2024-05-31 | 15.320 | 15.700 | 15.260 | 15.590 | 15.334 | 3,704,921 |
| 2024-05-30 | 15.370 | 15.460 | 15.230 | 15.240 | 14.990 | 2,364,300 |
| 2024-05-29 | 15.200 | 15.760 | 15.200 | 15.480 | 15.226 | 2,987,330 |
| 2024-05-28 | 15.600 | 15.600 | 15.310 | 15.340 | 15.088 | 2,597,713 |
| 2024-05-27 | 15.600 | 15.650 | 15.170 | 15.650 | 15.393 | 3,321,550 |
| 2024-05-24 | 15.900 | 16.100 | 15.520 | 15.600 | 15.344 | 4,926,171 |
| 2024-05-23 | 16.090 | 16.370 | 15.950 | 16.090 | 15.826 | 6,651,597 |
| 2024-05-22 | 15.910 | 16.200 | 15.800 | 16.150 | 15.885 | 4,514,864 |
| 2024-05-21 | 15.980 | 16.080 | 15.830 | 16.040 | 15.651 | 3,162,945 |
| 2024-05-20 | 15.910 | 16.080 | 15.910 | 16.010 | 15.621 | 3,228,900 |
| 2024-05-17 | 15.610 | 15.950 | 15.530 | 15.950 | 15.563 | 3,721,271 |
| 2024-05-16 | 15.820 | 15.960 | 15.580 | 15.600 | 15.221 | 3,394,445 |
| 2024-05-15 | 15.890 | 16.100 | 15.720 | 15.800 | 15.416 | 3,528,791 |
| 2024-05-14 | 15.590 | 15.960 | 15.590 | 15.890 | 15.504 | 3,486,757 |
| 2024-05-13 | 15.920 | 16.050 | 15.530 | 15.580 | 15.202 | 5,227,711 |
| 2024-05-10 | 16.550 | 16.740 | 16.130 | 16.210 | 15.816 | 6,173,732 |
| 2024-05-09 | 16.190 | 16.640 | 16.160 | 16.520 | 16.119 | 6,272,313 |
| 2024-05-08 | 16.240 | 16.530 | 16.090 | 16.300 | 15.904 | 6,428,176 |
| 2024-05-07 | 16.270 | 16.340 | 16.030 | 16.240 | 15.846 | 4,966,875 |
| 2024-05-06 | 15.780 | 16.280 | 15.760 | 16.260 | 15.865 | 7,433,297 |
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.