Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.490	18.050	17.160	17.800	17.800	23,962,803
2022-11-02	17.910	18.350	17.070	17.500	17.500	39,479,929
2022-11-01	18.380	18.600	17.570	17.910	17.910	28,197,774
2022-10-31	17.200	18.630	16.700	18.180	18.180	48,255,651
2022-10-28	17.420	17.540	16.790	17.000	17.000	23,465,137
2022-10-27	16.960	17.680	16.830	17.460	17.460	40,428,083
2022-10-26	16.620	17.050	16.130	16.830	16.830	38,890,739
2022-10-25	16.270	17.360	16.130	16.600	16.600	42,306,095
2022-10-24	15.160	16.650	15.150	16.280	16.280	35,501,183
2022-10-21	14.790	15.400	14.680	15.260	15.260	14,429,835
2022-10-20	14.840	15.080	14.550	14.790	14.790	10,606,643
2022-10-19	15.460	15.600	14.840	14.920	14.920	15,375,954
2022-10-18	15.170	15.700	15.010	15.530	15.530	21,144,960
2022-10-17	14.500	15.310	14.480	15.160	15.160	26,965,200
2022-10-14	14.250	14.630	14.090	14.570	14.570	15,540,466
2022-10-13	14.440	14.810	14.140	14.240	14.240	16,909,248
2022-10-12	14.420	14.510	13.840	14.500	14.500	23,962,468
2022-10-11	14.450	14.750	14.330	14.460	14.460	10,890,698
2022-10-10	14.800	14.980	14.310	14.430	14.430	12,750,276
2022-09-30	15.270	15.340	14.680	14.820	14.820	13,686,308
2022-09-29	15.070	15.390	14.860	15.180	15.180	15,514,997
2022-09-28	16.090	16.090	14.860	14.970	14.970	23,716,216
2022-09-27	16.000	16.280	15.830	16.090	16.090	10,879,375
2022-09-26	15.940	16.240	15.430	15.930	15.930	10,522,959
2022-09-23	16.310	16.700	15.850	16.070	16.070	14,056,105
2022-09-22	15.910	16.850	15.750	16.240	16.240	20,870,300
2022-09-21	16.110	16.120	15.690	15.910	15.910	12,407,949
2022-09-20	16.440	16.790	16.000	16.110	16.110	16,383,952
2022-09-19	16.810	16.970	15.900	16.320	16.320	20,624,117
2022-09-16	16.770	17.430	16.610	16.790	16.790	25,737,291
2022-09-15	17.670	17.670	16.450	16.770	16.770	31,809,087
2022-09-14	16.620	18.070	16.620	17.670	17.670	34,491,989
2022-09-13	16.950	17.120	16.620	16.830	16.830	18,124,296
2022-09-09	17.650	17.750	16.770	16.900	16.900	23,228,340
2022-09-08	17.420	17.850	17.200	17.650	17.650	14,805,632
2022-09-07	17.310	17.630	17.270	17.340	17.340	10,852,277
2022-09-06	16.630	17.500	16.620	17.450	17.450	21,291,652
2022-09-05	16.410	17.300	16.160	16.620	16.620	16,850,838
2022-09-02	16.340	16.950	16.200	16.420	16.420	14,541,173
2022-09-01	16.900	17.200	15.960	16.340	16.340	30,675,923
2022-08-31	17.350	17.690	16.820	16.900	16.900	20,495,540
2022-08-30	17.620	17.660	17.170	17.330	17.330	11,792,486
2022-08-29	16.880	17.870	16.770	17.620	17.620	21,565,583
2022-08-26	17.870	18.080	16.890	17.190	17.190	24,555,210
2022-08-25	17.620	17.940	17.200	17.850	17.850	14,395,361
2022-08-24	18.760	18.830	17.650	17.720	17.720	23,133,996
2022-08-23	18.830	19.210	18.440	18.770	18.770	22,530,450
2022-08-22	17.650	18.880	17.390	18.850	18.850	56,722,340
2022-08-19	17.800	17.850	17.380	17.380	17.380	16,928,900
2022-08-18	17.550	17.950	17.310	17.790	17.790	19,841,316
2022-08-17	17.520	17.550	17.040	17.480	17.480	16,015,400
2022-08-16	17.220	18.180	17.220	17.510	17.510	31,275,332
2022-08-15	16.400	17.370	16.300	17.230	17.230	29,622,428
2022-08-12	17.450	17.660	16.470	16.660	16.660	55,953,023
2022-08-11	18.430	18.450	17.500	17.650	17.650	45,203,487
2022-08-10	18.590	18.640	18.080	18.440	18.440	24,015,256
2022-08-09	18.580	18.800	17.670	18.580	18.580	33,829,386
2022-08-08	18.330	19.000	17.950	18.540	18.540	24,705,151
2022-08-05	17.930	18.500	17.410	18.390	18.390	27,075,455
2022-08-04	18.530	18.950	17.930	18.120	18.120	24,196,325

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.