Shandong Tengda Fasten Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.500 | 21.760 | 21.280 | 21.280 | 20.974 | 2,982,600 |
| 2025-01-22 | 22.000 | 22.000 | 21.210 | 21.280 | 20.974 | 4,541,586 |
| 2025-01-21 | 22.280 | 22.560 | 21.630 | 22.030 | 21.713 | 7,478,516 |
| 2025-01-20 | 20.260 | 22.180 | 20.120 | 22.180 | 21.861 | 6,976,642 |
| 2025-01-17 | 20.160 | 20.300 | 19.830 | 20.160 | 19.870 | 1,909,900 |
| 2025-01-16 | 20.330 | 20.400 | 19.920 | 20.160 | 19.870 | 2,454,286 |
| 2025-01-15 | 20.320 | 20.500 | 20.070 | 20.130 | 19.840 | 2,070,963 |
| 2025-01-14 | 19.600 | 20.300 | 19.500 | 20.300 | 20.008 | 2,914,513 |
| 2025-01-13 | 19.480 | 19.650 | 19.020 | 19.380 | 19.101 | 1,742,324 |
| 2025-01-10 | 20.360 | 20.480 | 19.600 | 19.600 | 19.318 | 2,199,160 |
| 2025-01-09 | 20.380 | 20.580 | 20.300 | 20.360 | 20.067 | 2,192,975 |
| 2025-01-08 | 20.200 | 20.510 | 19.730 | 20.370 | 20.077 | 2,436,175 |
| 2025-01-07 | 19.780 | 20.330 | 19.690 | 20.320 | 20.028 | 2,536,428 |
| 2025-01-06 | 20.280 | 20.450 | 19.590 | 19.870 | 19.584 | 2,477,545 |
| 2025-01-03 | 21.930 | 21.980 | 20.400 | 20.410 | 20.116 | 3,540,096 |
| 2025-01-02 | 22.830 | 23.020 | 21.610 | 21.850 | 21.536 | 3,586,700 |
| 2024-12-31 | 23.430 | 23.750 | 22.790 | 22.850 | 22.521 | 2,793,856 |
| 2024-12-30 | 24.160 | 24.320 | 23.400 | 23.440 | 23.103 | 4,209,388 |
| 2024-12-27 | 23.970 | 24.750 | 23.820 | 24.390 | 24.039 | 5,659,764 |
| 2024-12-26 | 24.000 | 24.550 | 23.710 | 24.110 | 23.763 | 5,113,986 |
| 2024-12-25 | 23.340 | 24.690 | 22.440 | 24.280 | 23.931 | 7,690,061 |
| 2024-12-24 | 23.280 | 23.940 | 23.030 | 23.320 | 22.985 | 2,896,589 |
| 2024-12-23 | 23.210 | 24.200 | 22.810 | 23.460 | 23.123 | 4,379,785 |
| 2024-12-20 | 23.100 | 23.560 | 22.980 | 23.300 | 22.965 | 2,405,651 |
| 2024-12-19 | 22.450 | 23.100 | 22.400 | 23.100 | 22.768 | 2,263,475 |
| 2024-12-18 | 22.920 | 23.090 | 22.510 | 22.840 | 22.512 | 2,518,700 |
| 2024-12-17 | 23.800 | 23.870 | 22.800 | 22.880 | 22.551 | 3,844,415 |
| 2024-12-16 | 24.500 | 24.600 | 23.800 | 23.960 | 23.615 | 3,227,663 |
| 2024-12-13 | 25.230 | 25.230 | 24.500 | 24.510 | 24.157 | 4,689,208 |
| 2024-12-12 | 24.850 | 25.490 | 24.610 | 25.330 | 24.966 | 5,708,901 |
| 2024-12-11 | 25.000 | 25.000 | 24.560 | 24.980 | 24.621 | 4,438,998 |
| 2024-12-10 | 26.210 | 26.210 | 24.910 | 24.920 | 24.562 | 8,221,800 |
| 2024-12-09 | 23.800 | 25.660 | 23.770 | 25.290 | 24.926 | 10,142,058 |
| 2024-12-06 | 23.930 | 24.110 | 23.420 | 23.980 | 23.635 | 4,479,087 |
| 2024-12-05 | 23.640 | 23.990 | 23.450 | 23.930 | 23.586 | 3,088,300 |
| 2024-12-04 | 24.300 | 24.300 | 23.530 | 23.670 | 23.330 | 4,159,983 |
| 2024-12-03 | 24.470 | 24.650 | 24.000 | 24.250 | 23.901 | 4,742,081 |
| 2024-12-02 | 23.820 | 24.420 | 23.820 | 24.380 | 24.029 | 4,972,047 |
| 2024-11-29 | 23.600 | 24.160 | 23.380 | 23.820 | 23.477 | 5,457,277 |
| 2024-11-28 | 24.610 | 24.700 | 23.790 | 23.830 | 23.487 | 6,277,379 |
| 2024-11-27 | 23.800 | 25.000 | 23.040 | 24.800 | 24.443 | 7,584,881 |
| 2024-11-26 | 25.150 | 25.240 | 24.060 | 24.100 | 23.753 | 6,561,240 |
| 2024-11-25 | 25.580 | 25.950 | 24.380 | 25.150 | 24.788 | 7,296,800 |
| 2024-11-22 | 27.690 | 28.000 | 25.530 | 25.550 | 25.183 | 8,738,916 |
| 2024-11-21 | 28.530 | 28.750 | 26.800 | 27.670 | 27.272 | 11,896,358 |
| 2024-11-20 | 28.680 | 29.300 | 27.800 | 28.900 | 28.484 | 13,121,018 |
| 2024-11-19 | 27.500 | 29.300 | 27.200 | 29.300 | 28.879 | 18,935,520 |
| 2024-11-18 | 26.370 | 28.000 | 25.330 | 27.780 | 27.380 | 13,733,096 |
| 2024-11-15 | 25.900 | 27.050 | 25.610 | 26.620 | 26.237 | 10,733,204 |
| 2024-11-14 | 27.380 | 27.400 | 25.900 | 25.930 | 25.557 | 9,311,369 |
| 2024-11-13 | 27.390 | 27.690 | 26.660 | 27.470 | 27.075 | 11,179,361 |
| 2024-11-12 | 28.550 | 29.400 | 26.700 | 27.110 | 26.720 | 20,334,759 |
| 2024-11-11 | 30.580 | 33.110 | 28.550 | 29.500 | 29.076 | 29,015,606 |
| 2024-11-08 | 28.510 | 30.200 | 28.300 | 30.200 | 29.766 | 21,545,851 |
| 2024-11-07 | 24.860 | 27.450 | 24.350 | 27.450 | 27.055 | 17,215,226 |
| 2024-11-06 | 25.520 | 25.850 | 24.800 | 24.950 | 24.591 | 11,621,081 |
| 2024-11-05 | 24.800 | 25.650 | 24.600 | 25.450 | 25.084 | 10,645,302 |
| 2024-11-04 | 24.500 | 25.240 | 23.670 | 25.020 | 24.609 | 8,677,855 |
| 2024-11-01 | 25.890 | 26.680 | 24.750 | 24.930 | 24.520 | 14,965,892 |
| 2024-10-31 | 24.600 | 26.760 | 24.350 | 25.830 | 25.406 | 19,047,563 |
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.