Shandong Tengda Fasten Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.850 | 24.620 | 23.100 | 24.600 | 24.196 | 14,027,122 |
| 2024-10-29 | 24.600 | 24.650 | 23.680 | 23.770 | 23.379 | 10,318,881 |
| 2024-10-28 | 23.470 | 24.580 | 23.350 | 24.360 | 23.960 | 11,419,067 |
| 2024-10-25 | 22.760 | 23.450 | 22.760 | 23.400 | 23.016 | 6,679,247 |
| 2024-10-24 | 23.100 | 23.350 | 22.810 | 23.050 | 22.671 | 6,179,769 |
| 2024-10-23 | 23.350 | 23.960 | 23.290 | 23.450 | 23.065 | 10,267,493 |
| 2024-10-22 | 24.650 | 24.850 | 23.360 | 23.630 | 23.242 | 14,520,361 |
| 2024-10-21 | 22.750 | 24.280 | 22.730 | 24.150 | 23.753 | 15,732,913 |
| 2024-10-18 | 22.140 | 23.130 | 21.850 | 22.760 | 22.386 | 12,413,789 |
| 2024-10-17 | 21.800 | 23.220 | 21.750 | 22.130 | 21.766 | 11,058,566 |
| 2024-10-16 | 21.370 | 21.870 | 21.210 | 21.600 | 21.245 | 5,329,935 |
| 2024-10-15 | 22.340 | 22.580 | 21.700 | 21.810 | 21.452 | 6,581,725 |
| 2024-10-14 | 21.180 | 22.330 | 20.980 | 22.290 | 21.924 | 9,636,580 |
| 2024-10-11 | 22.500 | 22.500 | 20.640 | 21.120 | 20.773 | 9,854,718 |
| 2024-10-10 | 24.370 | 24.370 | 22.450 | 22.870 | 22.494 | 13,065,758 |
| 2024-10-09 | 26.800 | 26.800 | 24.840 | 24.840 | 24.432 | 11,694,374 |
| 2024-10-08 | 28.550 | 28.550 | 25.400 | 27.600 | 27.147 | 20,542,857 |
| 2024-09-30 | 24.590 | 26.030 | 23.700 | 25.950 | 25.524 | 20,372,530 |
| 2024-09-27 | 22.950 | 23.960 | 22.820 | 23.680 | 23.291 | 14,144,518 |
| 2024-09-26 | 22.400 | 22.730 | 21.910 | 22.700 | 22.327 | 10,233,365 |
| 2024-09-25 | 22.200 | 22.920 | 22.110 | 22.530 | 22.160 | 12,526,676 |
| 2024-09-24 | 21.850 | 22.250 | 21.470 | 22.240 | 21.875 | 8,157,585 |
| 2024-09-23 | 21.800 | 22.150 | 21.660 | 21.850 | 21.491 | 5,547,657 |
| 2024-09-20 | 21.870 | 22.040 | 21.520 | 21.740 | 21.383 | 5,477,847 |
| 2024-09-19 | 21.650 | 21.960 | 21.440 | 21.860 | 21.501 | 7,685,918 |
| 2024-09-18 | 21.820 | 22.180 | 21.410 | 21.550 | 21.196 | 5,665,851 |
| 2024-09-13 | 22.480 | 22.650 | 21.820 | 21.820 | 21.461 | 9,065,885 |
| 2024-09-12 | 23.580 | 23.870 | 22.580 | 22.680 | 22.307 | 12,079,043 |
| 2024-09-11 | 24.120 | 24.300 | 23.180 | 23.770 | 23.379 | 10,141,238 |
| 2024-09-10 | 23.560 | 24.350 | 23.150 | 23.550 | 23.163 | 10,194,908 |
| 2024-09-09 | 23.560 | 24.100 | 22.640 | 23.710 | 23.320 | 12,974,099 |
| 2024-09-06 | 24.190 | 24.650 | 23.460 | 23.520 | 23.134 | 16,542,027 |
| 2024-09-05 | 22.800 | 23.980 | 22.700 | 23.840 | 23.448 | 16,301,429 |
| 2024-09-04 | 23.390 | 23.930 | 22.770 | 22.820 | 22.445 | 12,306,799 |
| 2024-09-03 | 23.430 | 23.770 | 23.160 | 23.540 | 23.153 | 8,400,385 |
| 2024-09-02 | 24.100 | 24.490 | 23.370 | 23.430 | 23.045 | 12,763,525 |
| 2024-08-30 | 23.970 | 24.800 | 23.750 | 24.230 | 23.832 | 17,606,368 |
| 2024-08-29 | 23.540 | 24.680 | 23.010 | 24.170 | 23.773 | 17,436,401 |
| 2024-08-28 | 23.270 | 24.500 | 23.160 | 23.990 | 23.596 | 15,572,089 |
| 2024-08-27 | 23.990 | 24.690 | 23.250 | 23.530 | 23.143 | 15,133,644 |
| 2024-08-26 | 24.290 | 24.420 | 23.450 | 24.100 | 23.704 | 13,333,189 |
| 2024-08-23 | 24.890 | 25.180 | 23.880 | 24.130 | 23.734 | 20,135,317 |
| 2024-08-22 | 26.700 | 27.880 | 25.730 | 25.730 | 25.307 | 23,956,346 |
| 2024-08-21 | 29.000 | 29.970 | 28.590 | 28.590 | 28.120 | 27,747,875 |
| 2024-08-20 | 29.660 | 31.770 | 28.910 | 31.770 | 31.248 | 38,653,350 |
| 2024-08-19 | 24.790 | 28.880 | 24.350 | 28.880 | 28.405 | 34,983,258 |
| 2024-08-16 | 28.330 | 28.830 | 26.250 | 26.250 | 25.819 | 25,168,172 |
| 2024-08-15 | 26.400 | 27.970 | 25.400 | 27.810 | 27.353 | 25,864,365 |
| 2024-08-14 | 27.540 | 28.880 | 26.900 | 26.900 | 26.458 | 23,534,117 |
| 2024-08-13 | 26.600 | 28.000 | 26.030 | 28.000 | 27.540 | 22,362,330 |
| 2024-08-12 | 26.370 | 27.900 | 26.010 | 27.610 | 27.156 | 23,496,013 |
| 2024-08-09 | 26.690 | 27.360 | 25.970 | 26.500 | 26.065 | 20,724,385 |
| 2024-08-08 | 29.230 | 30.490 | 26.810 | 27.100 | 26.655 | 30,229,285 |
| 2024-08-07 | 29.200 | 31.960 | 29.200 | 29.790 | 29.301 | 33,924,780 |
| 2024-08-06 | 37.450 | 39.640 | 32.440 | 32.440 | 31.907 | 43,127,364 |
| 2024-08-05 | 36.040 | 36.040 | 35.000 | 36.040 | 35.448 | 12,172,876 |
| 2024-08-02 | 31.000 | 32.760 | 27.890 | 32.760 | 32.222 | 26,594,912 |
| 2024-08-01 | 29.780 | 29.780 | 25.180 | 29.780 | 29.291 | 38,583,733 |
| 2024-07-31 | 27.070 | 27.070 | 22.250 | 27.070 | 26.625 | 27,883,716 |
| 2024-07-30 | 22.400 | 24.610 | 22.400 | 24.610 | 24.206 | 8,952,082 |
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.