Fushun Special Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	21.900	23.880	21.510	23.230	23.230	39,931,246
2021-11-05	22.200	22.350	21.540	21.800	21.800	26,390,482
2021-11-04	21.030	22.640	20.730	22.320	22.320	42,523,762
2021-11-03	21.850	21.990	20.000	21.280	21.280	61,397,070
2021-11-02	20.410	22.230	20.300	21.690	21.690	46,762,684
2021-11-01	20.870	21.300	20.030	20.420	20.420	45,124,602
2021-10-29	20.740	21.400	19.730	21.300	21.300	34,910,627
2021-10-28	21.100	21.300	20.280	20.800	20.800	23,402,959
2021-10-27	21.840	22.160	20.810	21.110	21.110	23,684,592
2021-10-26	21.430	21.990	21.070	21.420	21.420	16,366,290
2021-10-25	21.200	21.750	20.800	21.350	21.350	23,073,909
2021-10-22	21.390	21.500	20.640	20.970	20.970	25,871,651

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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.