Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.000	21.070	20.850	21.060	20.858	1,829,191
2025-07-24	20.880	21.100	20.880	21.020	20.818	2,378,543
2025-07-23	21.240	21.240	20.890	20.940	20.739	2,235,500
2025-07-22	21.280	21.360	20.980	21.180	20.977	2,532,576
2025-07-21	21.000	21.290	20.930	21.240	21.036	3,808,219
2025-07-18	21.290	21.290	20.720	20.860	20.660	2,843,728
2025-07-17	20.740	20.880	20.560	20.860	20.660	1,757,100
2025-07-16	20.700	20.900	20.560	20.760	20.561	2,157,681
2025-07-15	20.960	21.050	20.440	20.660	20.462	2,083,413
2025-07-14	20.600	21.220	20.530	20.920	20.719	3,262,756
2025-07-11	20.590	20.670	20.310	20.490	20.293	2,478,228
2025-07-10	20.560	20.670	20.370	20.590	20.393	1,605,799
2025-07-09	20.770	20.880	20.570	20.660	20.462	1,684,923
2025-07-08	20.450	20.780	20.370	20.750	20.551	1,777,507
2025-07-07	20.340	20.510	20.210	20.490	20.293	1,395,191
2025-07-04	20.550	20.690	20.310	20.370	20.175	1,974,900
2025-07-03	20.460	20.880	20.370	20.710	20.511	2,785,600
2025-07-02	20.610	20.710	20.330	20.460	20.264	1,756,407
2025-07-01	20.790	20.900	20.500	20.650	20.452	2,147,100
2025-06-30	20.460	20.820	20.360	20.720	20.521	2,993,405
2025-06-27	20.330	20.420	20.200	20.360	20.165	1,936,931
2025-06-26	20.320	20.510	20.120	20.220	20.026	2,136,600
2025-06-25	20.300	20.430	20.150	20.320	20.125	2,026,300
2025-06-24	19.910	20.370	19.910	20.290	20.095	2,308,426
2025-06-23	19.500	19.880	19.310	19.830	19.640	1,478,700
2025-06-20	19.570	19.900	19.480	19.560	19.372	1,731,600
2025-06-19	20.300	20.360	19.670	19.690	19.501	2,927,213
2025-06-18	20.420	20.440	20.120	20.330	20.135	2,311,085
2025-06-17	20.820	20.980	20.280	20.420	20.224	4,032,661
2025-06-16	20.780	21.110	20.520	20.900	20.700	3,331,100
2025-06-13	21.500	21.700	20.680	20.780	20.581	5,485,300
2025-06-12	21.320	21.850	21.000	21.680	21.472	6,232,219
2025-06-11	21.440	21.850	21.300	21.360	21.155	6,251,800
2025-06-10	21.900	22.700	21.580	21.650	21.442	9,880,400
2025-06-09	21.830	22.180	21.490	22.180	21.967	10,299,527
2025-06-06	22.430	23.000	21.700	21.870	21.660	15,091,570
2025-06-05	20.850	22.650	20.580	22.650	22.433	12,251,200
2025-06-04	20.710	21.190	20.510	20.590	20.393	3,001,200
2025-06-03	20.030	20.800	20.000	20.670	20.472	2,997,633
2025-05-30	20.560	20.750	20.070	20.180	19.890	1,478,500
2025-05-29	20.100	20.770	19.930	20.570	20.274	1,974,544
2025-05-28	20.180	20.460	20.020	20.100	19.811	1,492,500
2025-05-27	20.390	20.650	20.120	20.230	19.939	1,456,600
2025-05-26	19.950	20.860	19.940	20.440	20.146	2,336,800
2025-05-23	20.350	20.350	19.930	20.040	19.752	1,840,600
2025-05-22	20.270	20.570	20.120	20.140	19.850	1,438,768
2025-05-21	20.510	20.610	20.180	20.270	19.978	1,668,800
2025-05-20	20.420	20.600	20.260	20.500	20.205	1,457,275
2025-05-19	20.350	20.490	20.110	20.490	20.195	1,176,739
2025-05-16	20.200	20.660	20.200	20.360	20.067	1,518,400
2025-05-15	20.370	20.680	20.030	20.290	19.998	2,053,500
2025-05-14	20.650	20.760	20.290	20.360	20.067	2,430,900
2025-05-13	21.010	21.190	20.660	20.680	20.383	3,465,032
2025-05-12	20.360	20.960	20.290	20.880	20.580	3,944,452
2025-05-09	20.350	20.870	20.110	20.110	19.821	2,636,913
2025-05-08	19.680	20.490	19.660	20.410	20.116	3,500,279
2025-05-07	19.800	20.490	19.690	19.860	19.574	4,141,985
2025-05-06	19.250	19.730	19.250	19.690	19.407	2,394,013
2025-04-30	18.880	19.240	18.880	19.120	18.845	1,727,400
2025-04-29	18.560	19.190	18.560	18.900	18.628	1,752,100

← NewerPage 6 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.