Shandong Tengda Fasten Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.120	19.480	18.710	18.730	18.461	1,916,000
2025-04-25	19.080	19.120	18.830	18.930	18.658	1,805,600
2025-04-24	19.110	19.450	18.770	19.000	18.727	2,593,055
2025-04-23	18.900	19.320	18.900	19.230	18.953	2,839,600
2025-04-22	19.550	19.650	18.700	18.920	18.648	2,929,500
2025-04-21	18.590	19.070	18.350	18.850	18.579	2,930,519
2025-04-18	18.320	18.690	18.080	18.440	18.175	2,518,719
2025-04-17	18.000	18.540	17.970	18.310	18.047	1,672,213
2025-04-16	18.560	18.770	17.900	18.220	17.958	2,249,636
2025-04-15	18.690	18.790	18.390	18.720	18.451	2,078,308
2025-04-14	18.360	18.810	18.360	18.620	18.352	2,347,046
2025-04-11	17.890	18.350	17.810	18.090	17.830	2,368,900
2025-04-10	17.770	18.310	17.770	18.020	17.761	3,451,988
2025-04-09	16.490	17.660	15.470	17.440	17.189	4,965,488
2025-04-08	18.360	18.360	16.840	16.940	16.696	6,189,777
2025-04-07	19.300	19.500	18.710	18.710	18.441	2,147,500
2025-04-03	20.710	21.140	20.490	20.790	20.491	2,498,165
2025-04-02	21.010	21.370	20.950	21.080	20.777	1,967,530
2025-04-01	21.000	21.430	20.920	21.140	20.836	3,151,325
2025-03-31	21.200	21.400	20.420	20.910	20.609	4,758,438
2025-03-28	22.510	22.720	21.550	21.550	21.240	5,361,892
2025-03-27	23.400	23.410	22.110	22.500	22.176	6,908,317
2025-03-26	23.840	24.590	23.410	23.640	23.300	7,935,402
2025-03-25	23.780	24.900	23.110	24.250	23.901	9,444,005
2025-03-24	24.600	25.630	23.200	23.620	23.280	13,610,008
2025-03-21	23.510	26.310	23.390	24.880	24.522	18,080,189
2025-03-20	23.100	24.820	22.780	23.920	23.576	12,876,123
2025-03-19	23.030	23.450	22.750	23.060	22.728	5,095,295
2025-03-18	22.550	23.040	22.500	23.030	22.699	4,772,395
2025-03-17	22.300	22.640	22.120	22.540	22.216	3,872,513
2025-03-14	21.980	22.300	21.680	22.200	21.881	2,511,973
2025-03-13	22.340	22.390	21.640	21.920	21.605	2,733,400
2025-03-12	22.170	22.400	22.010	22.330	22.009	2,954,600
2025-03-11	22.030	22.460	21.880	22.160	21.841	2,737,119
2025-03-10	21.890	22.320	21.800	22.250	21.930	2,410,313
2025-03-07	22.130	22.300	21.770	21.890	21.575	2,772,400
2025-03-06	22.120	22.420	22.020	22.350	22.029	3,623,993
2025-03-05	21.520	22.410	21.210	22.230	21.910	4,416,438
2025-03-04	21.200	21.550	21.010	21.550	21.240	2,117,700
2025-03-03	21.410	21.700	21.040	21.180	20.875	2,900,500
2025-02-28	22.590	22.590	21.200	21.290	20.984	4,821,916
2025-02-27	22.240	23.480	22.150	22.590	22.265	7,418,138
2025-02-26	22.290	22.380	21.990	22.200	21.881	2,690,255
2025-02-25	22.200	22.440	21.910	22.030	21.713	3,492,055
2025-02-24	22.000	22.550	21.710	22.200	21.881	4,330,226
2025-02-21	21.910	21.970	21.410	21.910	21.595	2,942,917
2025-02-20	21.950	21.980	21.590	21.820	21.506	2,383,713
2025-02-19	21.160	21.820	21.160	21.790	21.477	2,746,313
2025-02-18	21.990	22.020	21.100	21.150	20.846	2,687,191
2025-02-17	21.500	22.060	21.480	21.970	21.654	2,330,900
2025-02-14	21.830	21.920	21.510	21.650	21.339	2,385,500
2025-02-13	22.150	22.350	21.840	21.840	21.526	2,978,082
2025-02-12	21.880	22.160	21.870	22.150	21.831	2,468,215
2025-02-11	22.350	22.350	21.900	22.000	21.684	2,565,900
2025-02-10	22.120	22.370	22.070	22.360	22.038	2,838,613
2025-02-07	21.890	22.340	21.800	22.100	21.782	4,291,499
2025-02-06	21.420	21.930	21.260	21.890	21.575	3,327,799
2025-02-05	21.290	21.580	21.290	21.510	21.201	2,228,100
2025-01-27	21.600	21.990	21.080	21.080	20.777	3,304,513
2025-01-24	21.360	21.450	21.020	21.380	21.073	2,947,500

← NewerPage 7 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.