Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.280	21.560	20.450	20.680	20.568	3,038,466
2026-04-23	21.750	21.860	21.310	21.390	21.275	1,768,898
2026-04-22	21.730	21.850	21.550	21.750	21.633	1,427,900
2026-04-21	21.860	21.980	21.740	21.880	21.762	1,594,800
2026-04-20	21.590	21.990	21.560	21.890	21.772	1,559,800
2026-04-17	21.720	21.780	21.540	21.660	21.543	1,649,500
2026-04-16	21.430	21.800	21.350	21.710	21.593	1,676,600
2026-04-15	21.900	21.960	21.390	21.440	21.324	1,828,182
2026-04-14	21.450	21.640	21.360	21.630	21.513	1,798,500
2026-04-13	21.370	21.430	21.230	21.400	21.284	1,096,700
2026-04-10	21.280	21.570	21.210	21.370	21.255	1,605,118
2026-04-09	21.600	21.600	21.010	21.030	20.916	1,584,700
2026-04-08	21.100	21.450	21.100	21.450	21.334	2,151,500
2026-04-07	20.410	20.850	20.290	20.710	20.598	1,409,400
2026-04-03	20.900	21.110	20.300	20.410	20.300	1,648,794
2026-04-02	21.300	21.550	20.820	20.950	20.837	1,919,283
2026-04-01	21.650	21.790	21.240	21.370	21.255	1,798,100
2026-03-31	21.390	21.790	21.180	21.180	21.066	1,784,000
2026-03-30	21.200	21.450	20.830	21.390	21.275	2,119,928
2026-03-27	20.660	21.240	20.600	21.200	21.086	1,705,219
2026-03-26	21.460	21.550	20.770	20.920	20.807	1,843,700
2026-03-25	21.100	21.480	21.070	21.400	21.284	1,952,997
2026-03-24	20.800	20.960	20.360	20.950	20.837	2,677,500
2026-03-23	21.180	21.180	20.100	20.270	20.161	3,696,985
2026-03-20	22.410	22.480	21.480	21.480	21.364	2,539,600
2026-03-19	22.560	22.850	22.110	22.260	22.140	2,183,771
2026-03-18	22.530	23.060	22.320	23.040	22.916	2,232,630
2026-03-17	23.300	23.310	22.420	22.440	22.319	1,927,575
2026-03-16	22.900	23.230	22.770	23.120	22.995	1,922,319
2026-03-13	23.360	23.600	22.940	22.970	22.846	2,446,086
2026-03-12	24.120	24.120	23.230	23.360	23.234	3,607,700
2026-03-11	24.350	24.520	24.100	24.260	24.129	2,884,188
2026-03-10	24.090	24.420	24.000	24.330	24.199	3,369,965
2026-03-09	23.310	25.000	23.310	24.080	23.950	6,524,400
2026-03-06	23.320	23.810	23.210	23.660	23.532	2,804,980
2026-03-05	22.880	23.640	22.880	23.380	23.254	4,820,610
2026-03-04	22.040	22.700	21.860	22.290	22.170	3,404,340
2026-03-03	24.420	24.450	22.400	22.440	22.319	6,788,125
2026-03-02	24.600	24.880	24.340	24.450	24.318	4,876,410
2026-02-27	24.730	24.930	24.670	24.860	24.726	3,839,820
2026-02-26	24.580	24.860	24.500	24.850	24.716	4,864,578
2026-02-25	24.480	24.710	24.230	24.650	24.517	4,081,552
2026-02-24	24.090	24.490	24.000	24.480	24.348	4,047,100
2026-02-13	24.000	24.180	23.860	23.860	23.731	3,014,930
2026-02-12	23.940	24.450	23.660	24.080	23.950	3,720,796
2026-02-11	24.200	24.380	23.920	23.930	23.801	3,227,006
2026-02-10	24.510	24.590	24.280	24.290	24.159	3,477,200
2026-02-09	24.380	24.630	24.200	24.620	24.487	4,797,571
2026-02-06	23.900	24.460	23.740	24.190	24.059	3,705,149
2026-02-05	24.380	24.700	24.000	24.040	23.910	4,066,841
2026-02-04	24.180	24.770	24.050	24.560	24.427	5,655,000
2026-02-03	24.000	24.330	23.790	24.280	24.149	4,151,293
2026-02-02	24.180	24.500	23.720	23.720	23.592	5,069,700
2026-01-30	23.970	24.510	23.740	24.280	24.149	6,461,600
2026-01-29	24.900	24.900	23.970	24.180	24.049	8,300,006
2026-01-28	25.600	25.670	24.820	24.920	24.785	7,956,585
2026-01-27	25.370	25.930	25.240	25.600	25.462	10,168,478
2026-01-26	25.910	26.630	25.470	25.770	25.631	21,892,764
2026-01-23	26.120	26.700	25.200	25.500	25.362	30,254,340
2026-01-22	23.520	25.600	23.370	25.600	25.462	20,298,264

← NewerPage 3 of 5 · 242 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.