Shandong Tengda Fasten Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.850 | 15.890 | 15.460 | 15.580 | 15.202 | 5,280,641 |
| 2024-04-29 | 15.470 | 15.990 | 15.410 | 15.890 | 15.504 | 6,850,714 |
| 2024-04-26 | 15.630 | 15.660 | 15.300 | 15.460 | 15.085 | 5,523,597 |
| 2024-04-25 | 15.680 | 15.760 | 15.400 | 15.620 | 15.241 | 4,282,858 |
| 2024-04-24 | 15.260 | 15.650 | 15.250 | 15.640 | 15.260 | 4,125,312 |
| 2024-04-23 | 15.360 | 15.620 | 15.230 | 15.350 | 14.977 | 4,282,769 |
| 2024-04-22 | 15.370 | 15.880 | 14.580 | 15.560 | 15.182 | 7,432,597 |
| 2024-04-19 | 15.880 | 16.000 | 15.250 | 15.380 | 15.007 | 8,631,164 |
| 2024-04-18 | 15.750 | 16.430 | 15.390 | 16.100 | 15.709 | 9,728,098 |
| 2024-04-17 | 14.830 | 16.830 | 14.830 | 16.030 | 15.641 | 13,695,919 |
| 2024-04-16 | 17.200 | 17.240 | 16.370 | 16.370 | 15.973 | 2,638,100 |
| 2024-04-15 | 18.510 | 19.800 | 17.800 | 18.190 | 17.748 | 17,986,030 |
| 2024-04-12 | 17.910 | 18.590 | 17.830 | 18.130 | 17.690 | 14,655,777 |
| 2024-04-11 | 17.840 | 18.930 | 17.450 | 18.440 | 17.992 | 23,986,793 |
| 2024-04-10 | 16.560 | 18.190 | 16.560 | 18.190 | 17.748 | 14,623,767 |
| 2024-04-09 | 15.900 | 16.800 | 15.900 | 16.540 | 16.138 | 5,035,539 |
| 2024-04-08 | 16.310 | 16.390 | 15.820 | 15.820 | 15.436 | 2,931,984 |
| 2024-04-03 | 16.400 | 16.430 | 15.980 | 16.200 | 15.807 | 2,925,008 |
| 2024-04-02 | 16.560 | 16.670 | 16.270 | 16.400 | 16.002 | 3,264,632 |
| 2024-04-01 | 16.220 | 16.530 | 16.220 | 16.530 | 16.129 | 3,206,210 |
| 2024-03-29 | 16.060 | 16.350 | 16.060 | 16.240 | 15.846 | 1,663,051 |
| 2024-03-28 | 15.710 | 16.230 | 15.690 | 16.050 | 15.660 | 4,019,307 |
| 2024-03-27 | 16.600 | 16.630 | 15.700 | 15.720 | 15.338 | 4,257,273 |
| 2024-03-26 | 16.490 | 16.750 | 16.100 | 16.570 | 16.168 | 4,067,800 |
| 2024-03-25 | 17.200 | 17.340 | 16.560 | 16.580 | 16.177 | 5,288,639 |
| 2024-03-22 | 17.980 | 18.000 | 17.350 | 17.350 | 16.929 | 5,863,957 |
| 2024-03-21 | 18.100 | 18.330 | 17.710 | 17.980 | 17.543 | 7,548,149 |
| 2024-03-20 | 18.180 | 18.310 | 18.080 | 18.190 | 17.748 | 5,738,872 |
| 2024-03-19 | 18.200 | 18.400 | 18.100 | 18.180 | 17.739 | 7,106,429 |
| 2024-03-18 | 17.990 | 18.430 | 17.990 | 18.380 | 17.934 | 9,559,579 |
| 2024-03-15 | 17.730 | 17.980 | 17.480 | 17.950 | 17.514 | 8,277,729 |
| 2024-03-14 | 17.500 | 19.090 | 17.370 | 18.070 | 17.631 | 14,398,154 |
| 2024-03-13 | 17.680 | 18.060 | 17.600 | 17.660 | 17.231 | 7,202,706 |
| 2024-03-12 | 17.650 | 17.950 | 17.420 | 17.790 | 17.358 | 7,918,640 |
| 2024-03-11 | 17.690 | 17.690 | 17.200 | 17.650 | 17.221 | 7,700,915 |
| 2024-03-08 | 17.880 | 18.100 | 17.480 | 17.720 | 17.290 | 11,015,982 |
| 2024-03-07 | 17.780 | 18.510 | 17.340 | 18.210 | 17.768 | 17,553,728 |
| 2024-03-06 | 17.000 | 18.180 | 16.820 | 17.550 | 17.124 | 12,726,727 |
| 2024-03-05 | 16.830 | 17.390 | 16.590 | 17.060 | 16.646 | 9,132,886 |
| 2024-03-04 | 17.170 | 17.190 | 16.510 | 16.880 | 16.470 | 5,708,936 |
| 2024-03-01 | 17.100 | 17.540 | 16.810 | 17.110 | 16.695 | 7,699,967 |
| 2024-02-29 | 16.250 | 17.100 | 16.110 | 17.080 | 16.665 | 8,528,599 |
| 2024-02-28 | 18.280 | 18.580 | 16.580 | 16.640 | 16.236 | 16,169,808 |
| 2024-02-27 | 17.980 | 18.410 | 17.700 | 18.410 | 17.963 | 14,634,104 |
| 2024-02-26 | 19.110 | 19.110 | 17.860 | 18.180 | 17.739 | 21,591,160 |
| 2024-02-23 | 16.500 | 18.180 | 16.280 | 18.180 | 17.739 | 10,539,702 |
| 2024-02-22 | 16.300 | 16.660 | 16.160 | 16.530 | 16.129 | 10,091,820 |
| 2024-02-21 | 15.600 | 16.780 | 15.550 | 16.180 | 15.787 | 12,855,809 |
| 2024-02-20 | 15.550 | 16.160 | 15.450 | 15.980 | 15.592 | 10,588,255 |
| 2024-02-19 | 15.130 | 15.880 | 14.900 | 15.500 | 15.124 | 11,952,045 |
| 2024-02-08 | 14.230 | 15.200 | 14.180 | 15.040 | 14.675 | 9,770,544 |
| 2024-02-07 | 16.100 | 16.250 | 14.550 | 14.550 | 14.197 | 13,884,026 |
| 2024-02-06 | 14.900 | 16.930 | 14.500 | 16.170 | 15.777 | 16,206,333 |
| 2024-02-05 | 17.100 | 17.270 | 15.390 | 15.390 | 15.016 | 11,653,998 |
| 2024-02-02 | 18.240 | 18.690 | 16.880 | 17.100 | 16.685 | 16,189,742 |
| 2024-02-01 | 18.800 | 19.310 | 18.760 | 18.760 | 18.305 | 17,244,128 |
| 2024-01-31 | 21.500 | 21.890 | 20.840 | 20.840 | 20.334 | 14,410,307 |
| 2024-01-30 | 25.210 | 25.940 | 23.150 | 23.150 | 22.588 | 25,959,265 |
| 2024-01-29 | 25.720 | 25.720 | 25.720 | 25.720 | 25.096 | 2,463,118 |
| 2024-01-26 | 20.760 | 23.380 | 20.420 | 23.380 | 22.812 | 27,897,376 |
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.