Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.020	14.640	14.020	14.640	14.640	2,178,800
2026-07-22	14.400	14.490	14.000	14.100	14.100	1,758,800
2026-07-21	14.510	14.650	13.950	14.400	14.400	2,613,601
2026-07-20	14.800	15.280	14.300	14.510	14.510	2,909,605
2026-07-17	15.620	15.620	14.690	14.950	14.950	2,159,128
2026-07-16	15.310	15.720	15.000	15.430	15.430	1,958,200
2026-07-15	15.140	15.380	14.960	15.300	15.300	1,444,500
2026-07-14	14.800	15.150	14.540	15.150	15.150	2,315,114
2026-07-13	15.660	15.950	14.850	14.860	14.860	2,370,700
2026-07-10	15.150	16.160	14.950	15.660	15.660	2,991,705
2026-07-09	15.030	15.260	14.740	15.190	15.190	1,942,900
2026-07-08	15.400	15.410	15.060	15.140	15.140	1,598,328
2026-07-07	16.000	16.060	15.410	15.410	15.410	1,568,700
2026-07-06	16.380	16.690	16.020	16.020	16.020	2,343,271
2026-07-03	15.810	16.470	15.810	16.360	16.360	2,620,800
2026-07-02	16.000	16.250	15.730	15.810	15.810	1,729,400
2026-07-01	15.780	16.210	15.620	16.000	16.000	1,981,600
2026-06-30	15.690	15.890	15.460	15.700	15.700	1,860,400
2026-06-29	15.610	15.790	15.140	15.690	15.690	2,352,900
2026-06-26	16.040	16.040	15.600	15.680	15.680	2,079,100
2026-06-25	16.250	16.780	15.950	16.060	16.060	2,728,656
2026-06-24	17.040	17.040	16.260	16.410	16.410	1,775,900
2026-06-23	16.650	17.480	16.540	17.030	17.030	2,348,213
2026-06-22	16.810	16.910	16.090	16.800	16.800	2,627,006
2026-06-18	16.720	17.120	16.630	16.940	16.940	1,685,843
2026-06-17	17.200	17.400	16.740	16.880	16.880	1,592,766
2026-06-16	17.440	17.550	17.080	17.290	17.290	1,532,200
2026-06-15	17.480	17.650	17.170	17.410	17.410	1,928,000
2026-06-12	17.000	17.350	16.920	17.230	17.230	1,668,500
2026-06-11	16.820	17.050	16.620	16.950	16.950	1,560,200
2026-06-10	17.300	17.560	16.810	17.080	17.080	2,002,229
2026-06-09	17.730	17.790	17.410	17.520	17.520	1,701,500
2026-06-08	18.000	18.290	17.310	17.630	17.630	2,132,500
2026-06-05	17.830	18.490	17.630	18.260	18.260	1,993,608
2026-06-04	18.310	18.560	17.970	18.160	18.160	1,696,282
2026-06-03	18.600	18.920	18.390	18.520	18.420	1,979,000
2026-06-02	19.250	19.290	18.470	18.710	18.609	2,055,000
2026-06-01	18.800	19.470	18.650	19.260	19.156	2,043,300
2026-05-29	19.670	19.840	18.810	18.890	18.788	2,331,554
2026-05-28	19.410	19.850	19.200	19.750	19.643	2,082,103
2026-05-27	19.950	20.400	19.290	19.390	19.285	3,132,313
2026-05-26	20.570	20.980	19.950	20.140	20.031	4,150,500
2026-05-25	21.520	21.830	20.500	20.730	20.618	3,632,750
2026-05-22	20.830	21.830	20.760	21.590	21.473	3,829,693
2026-05-21	20.790	21.790	20.410	20.820	20.708	3,903,383
2026-05-20	21.000	21.100	20.380	20.680	20.568	2,240,474
2026-05-19	21.290	21.460	21.030	21.190	21.076	1,288,359
2026-05-18	21.380	21.650	21.120	21.290	21.175	1,778,504
2026-05-15	21.780	21.950	21.380	21.480	21.364	1,678,000
2026-05-14	22.060	22.130	21.620	21.760	21.643	2,267,226
2026-05-13	21.960	22.250	21.910	22.060	21.941	1,896,567
2026-05-12	22.580	22.580	21.930	22.030	21.911	1,864,207
2026-05-11	22.430	22.600	22.310	22.530	22.408	2,148,994
2026-05-08	22.120	22.600	21.910	22.410	22.289	2,909,200
2026-05-07	22.360	22.370	22.120	22.180	22.060	2,925,100
2026-05-06	21.900	23.090	21.890	22.450	22.329	4,552,200
2026-04-30	21.800	22.070	21.700	21.970	21.851	2,363,144
2026-04-29	21.190	21.700	21.180	21.610	21.493	2,281,989
2026-04-28	21.170	21.500	20.850	21.290	21.175	2,483,594
2026-04-27	20.690	21.310	20.440	21.200	21.086	2,393,100

← NewerPage 2 of 2 · 120 trading days

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.