Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.000	23.290	22.810	23.270	23.144	2,763,843
2026-01-20	23.700	23.850	23.030	23.200	23.075	5,400,753
2026-01-19	23.790	23.990	23.700	23.720	23.592	4,389,168
2026-01-16	23.610	24.180	23.610	24.000	23.870	4,835,348
2026-01-15	23.690	23.920	23.410	23.640	23.512	4,960,709
2026-01-14	24.220	24.520	23.610	23.930	23.801	9,731,663
2026-01-13	25.110	25.250	24.240	24.380	24.248	10,348,165
2026-01-12	24.940	25.360	24.770	25.360	25.223	13,309,591
2026-01-09	25.120	25.200	24.580	24.900	24.766	13,109,529
2026-01-08	23.940	25.000	23.880	24.990	24.855	14,050,714
2026-01-07	24.290	24.330	23.970	24.050	23.920	7,700,549
2026-01-06	23.740	24.500	23.700	24.480	24.348	12,078,006
2026-01-05	23.700	24.050	23.470	23.870	23.741	6,407,833
2025-12-31	23.720	23.940	23.110	23.560	23.433	8,041,690
2025-12-30	23.850	24.190	23.500	23.940	23.811	7,834,958
2025-12-29	24.300	24.400	23.900	24.090	23.960	8,338,137
2025-12-26	24.610	24.770	24.150	24.290	24.159	12,481,823
2025-12-25	24.420	24.990	24.150	24.990	24.855	19,589,239
2025-12-24	24.000	24.340	23.470	24.050	23.920	13,769,750
2025-12-23	24.650	24.790	23.850	24.010	23.880	14,458,423
2025-12-22	26.160	26.850	24.660	24.800	24.666	24,720,334
2025-12-19	23.290	25.620	23.290	25.620	25.482	13,207,744
2025-12-18	22.720	24.220	22.660	23.290	23.164	6,916,260
2025-12-17	23.110	23.180	22.280	22.960	22.836	5,085,100
2025-12-16	23.270	23.650	23.030	23.090	22.965	6,938,366
2025-12-15	22.880	24.500	22.600	23.500	23.373	9,498,021
2025-12-12	22.180	23.090	22.180	22.960	22.836	4,835,618
2025-12-11	22.670	22.860	22.260	22.330	22.209	2,896,426
2025-12-10	22.800	23.060	22.510	22.660	22.538	2,864,451
2025-12-09	22.820	23.330	22.750	22.890	22.766	4,309,055
2025-12-08	23.330	23.490	22.850	22.920	22.796	5,158,848
2025-12-05	22.590	23.320	22.490	23.160	23.035	7,041,014
2025-12-04	22.000	22.760	21.930	22.590	22.468	6,636,368
2025-12-03	22.480	22.640	21.920	22.230	22.110	4,632,800
2025-12-02	21.950	22.810	21.800	22.480	22.359	6,268,449
2025-12-01	22.100	22.470	21.970	22.030	21.911	3,689,888
2025-11-28	21.730	22.250	21.660	22.090	21.971	4,202,938
2025-11-27	21.380	22.080	21.300	21.730	21.613	4,067,677
2025-11-26	21.700	22.450	21.410	21.460	21.344	4,614,812
2025-11-25	21.240	21.760	20.820	21.560	21.444	4,571,986
2025-11-24	20.680	21.310	20.630	21.150	21.036	3,942,000
2025-11-21	21.460	21.600	20.600	20.630	20.519	4,445,164
2025-11-20	21.680	21.990	21.440	21.620	21.503	3,623,700
2025-11-19	22.200	22.400	21.620	21.670	21.553	4,123,012
2025-11-18	22.910	22.910	22.110	22.280	22.160	5,213,734
2025-11-17	22.700	23.140	22.620	22.990	22.866	5,603,240
2025-11-14	23.490	23.490	22.600	22.640	22.518	8,440,480
2025-11-13	23.920	24.250	23.530	23.560	23.433	8,142,246
2025-11-12	23.500	24.500	22.770	23.970	23.841	10,391,951
2025-11-11	23.740	24.680	23.490	23.680	23.552	8,535,400
2025-11-10	24.110	24.150	23.420	23.690	23.562	6,716,805
2025-11-07	24.300	24.750	24.000	24.110	23.980	9,319,319
2025-11-06	23.170	24.870	22.420	24.510	24.378	18,517,836
2025-11-05	23.030	23.480	22.970	23.300	23.174	4,733,266
2025-11-04	23.400	23.680	23.070	23.490	23.363	6,656,809
2025-11-03	23.510	23.810	23.210	23.720	23.493	7,793,770
2025-10-31	23.180	23.820	22.850	23.290	23.067	7,322,574
2025-10-30	24.000	24.140	23.200	23.340	23.116	8,375,864
2025-10-29	23.690	24.510	23.600	23.790	23.562	10,901,682
2025-10-28	22.710	25.000	22.610	24.000	23.770	21,062,336

← NewerPage 4 of 12 · 665 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.