Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.700	23.050	22.230	22.940	22.720	18,707,931
2025-10-24	24.420	25.200	23.230	23.300	23.077	25,461,185
2025-10-23	23.360	23.370	22.520	22.910	22.690	7,689,751
2025-10-22	23.010	23.560	22.820	23.360	23.136	11,907,960
2025-10-21	23.850	24.500	22.950	23.290	23.067	22,044,970
2025-10-20	22.510	23.850	21.810	23.850	23.621	16,064,656
2025-10-17	22.400	22.470	21.680	21.680	21.472	9,238,748
2025-10-16	22.650	23.280	21.750	22.150	21.938	18,763,434
2025-10-15	20.900	23.020	20.740	23.020	22.799	17,564,338
2025-10-14	20.760	21.180	20.630	20.930	20.729	2,361,100
2025-10-13	20.090	21.150	19.820	20.860	20.660	2,713,886
2025-10-10	21.190	21.300	20.990	21.020	20.818	3,277,721
2025-10-09	20.970	21.400	20.410	21.190	20.987	6,685,116
2025-09-30	20.200	20.340	20.100	20.190	19.996	1,547,696
2025-09-29	20.390	20.530	19.840	20.280	20.086	2,767,941
2025-09-26	20.840	20.990	20.540	20.550	20.353	1,828,513
2025-09-25	21.080	21.260	20.800	20.800	20.601	2,131,000
2025-09-24	21.000	21.380	20.940	21.180	20.977	2,682,545
2025-09-23	20.710	21.140	20.410	21.130	20.927	3,171,597
2025-09-22	20.630	20.850	20.500	20.820	20.620	1,780,932
2025-09-19	20.730	20.880	20.530	20.790	20.591	1,760,473
2025-09-18	21.100	21.100	20.550	20.810	20.610	2,587,084
2025-09-17	21.100	21.180	20.990	21.120	20.917	1,740,024
2025-09-16	20.780	21.110	20.680	21.100	20.898	2,041,354
2025-09-15	20.790	20.890	20.680	20.780	20.581	1,461,938
2025-09-12	21.100	21.190	20.900	20.950	20.749	1,885,390
2025-09-11	20.930	21.120	20.700	21.110	20.908	1,883,645
2025-09-10	21.000	21.220	20.970	20.970	20.769	1,694,124
2025-09-09	21.400	21.450	20.990	21.050	20.848	2,505,464
2025-09-08	21.340	21.680	21.010	21.420	21.215	3,896,600
2025-09-05	20.380	20.710	20.330	20.700	20.501	1,952,316
2025-09-04	20.450	20.700	20.140	20.370	20.175	2,243,764
2025-09-03	21.020	21.140	20.370	20.390	20.194	2,962,200
2025-09-02	21.470	21.500	20.720	21.080	20.878	3,834,277
2025-09-01	21.310	21.600	21.220	21.470	21.264	3,079,992
2025-08-29	21.730	21.860	21.390	21.420	21.215	4,082,402
2025-08-28	21.860	22.530	21.200	21.720	21.512	5,238,936
2025-08-27	22.700	22.790	21.860	21.870	21.660	6,494,884
2025-08-26	22.400	23.050	22.310	22.750	22.532	8,283,599
2025-08-25	22.330	22.710	22.080	22.710	22.492	7,670,903
2025-08-22	22.300	22.400	22.120	22.260	22.047	3,821,317
2025-08-21	22.650	22.700	22.300	22.510	22.294	4,230,524
2025-08-20	22.500	22.880	22.370	22.730	22.512	6,028,660
2025-08-19	22.970	23.000	22.380	22.430	22.215	6,652,548
2025-08-18	22.820	23.400	22.420	22.840	22.621	11,376,596
2025-08-15	21.570	23.730	21.570	22.540	22.324	15,794,709
2025-08-14	22.240	22.380	21.550	21.570	21.363	5,611,870
2025-08-13	22.330	22.650	22.080	22.140	21.928	5,939,823
2025-08-12	22.580	22.770	22.090	22.220	22.007	7,382,977
2025-08-11	22.370	23.100	22.300	22.620	22.403	11,937,043
2025-08-08	21.510	23.890	21.490	22.670	22.453	18,727,903
2025-08-07	21.450	22.500	21.400	21.720	21.512	6,460,646
2025-08-06	21.350	21.820	21.320	21.520	21.314	5,073,500
2025-08-05	21.220	21.430	21.170	21.350	21.145	3,440,000
2025-08-04	20.460	21.630	20.460	21.210	21.007	4,782,653
2025-08-01	20.490	20.750	20.450	20.600	20.402	1,570,692
2025-07-31	20.670	21.000	20.410	20.540	20.343	2,926,888
2025-07-30	20.900	21.090	20.400	20.570	20.373	2,599,547
2025-07-29	21.140	21.150	20.780	20.840	20.640	1,891,000
2025-07-28	21.220	21.240	20.950	21.080	20.878	1,598,528

← NewerPage 5 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.