Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.940 | 4.050 | 3.930 | 4.050 | 4.050 | 17,501,149 |
| 2024-07-25 | 3.880 | 3.940 | 3.880 | 3.930 | 3.930 | 9,989,145 |
| 2024-07-24 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 8,968,077 |
| 2024-07-23 | 3.920 | 3.950 | 3.900 | 3.900 | 3.900 | 7,738,892 |
| 2024-07-22 | 3.920 | 3.950 | 3.910 | 3.920 | 3.920 | 7,900,216 |
| 2024-07-19 | 3.910 | 3.930 | 3.900 | 3.920 | 3.920 | 5,505,875 |
| 2024-07-18 | 3.900 | 3.930 | 3.880 | 3.920 | 3.920 | 8,370,275 |
| 2024-07-17 | 3.900 | 3.920 | 3.880 | 3.910 | 3.910 | 6,814,260 |
| 2024-07-16 | 3.900 | 3.920 | 3.890 | 3.910 | 3.910 | 5,410,523 |
| 2024-07-15 | 3.900 | 3.930 | 3.870 | 3.920 | 3.920 | 7,119,221 |
| 2024-07-12 | 3.900 | 3.930 | 3.880 | 3.890 | 3.890 | 5,877,681 |
| 2024-07-11 | 3.880 | 3.920 | 3.880 | 3.910 | 3.910 | 9,197,619 |
| 2024-07-10 | 3.860 | 3.870 | 3.820 | 3.860 | 3.860 | 8,582,511 |
| 2024-07-09 | 3.780 | 3.870 | 3.760 | 3.860 | 3.860 | 13,356,061 |
| 2024-07-08 | 3.850 | 3.870 | 3.760 | 3.780 | 3.780 | 8,376,100 |
| 2024-07-05 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-07-04 | 3.860 | 3.870 | 3.770 | 3.810 | 3.810 | 8,290,315 |
| 2024-07-03 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 7,701,404 |
| 2024-07-02 | 3.760 | 3.880 | 3.740 | 3.850 | 3.850 | 16,433,913 |
| 2024-07-01 | 3.730 | 3.780 | 3.660 | 3.760 | 3.760 | 17,185,080 |
| 2024-06-28 | 3.810 | 3.840 | 3.720 | 3.740 | 3.740 | 14,988,160 |
| 2024-06-27 | 3.860 | 3.870 | 3.800 | 3.810 | 3.810 | 11,569,667 |
| 2024-06-26 | 3.840 | 3.880 | 3.800 | 3.880 | 3.880 | 9,974,305 |
| 2024-06-25 | 3.840 | 3.890 | 3.810 | 3.840 | 3.840 | 12,831,108 |
| 2024-06-24 | 3.910 | 3.910 | 3.830 | 3.850 | 3.850 | 12,897,411 |
| 2024-06-21 | 3.910 | 3.940 | 3.900 | 3.910 | 3.910 | 6,373,406 |
| 2024-06-20 | 3.950 | 3.960 | 3.910 | 3.920 | 3.920 | 8,335,777 |
| 2024-06-19 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 7,842,941 |
| 2024-06-18 | 3.950 | 4.040 | 3.930 | 3.990 | 3.990 | 14,211,812 |
| 2024-06-17 | 3.970 | 3.980 | 3.930 | 3.930 | 3.930 | 9,388,231 |
| 2024-06-14 | 3.950 | 3.980 | 3.920 | 3.970 | 3.970 | 13,762,815 |
| 2024-06-13 | 3.990 | 4.000 | 3.960 | 3.970 | 3.970 | 9,367,393 |
| 2024-06-12 | 4.010 | 4.030 | 3.980 | 3.990 | 3.990 | 11,503,384 |
| 2024-06-11 | 4.020 | 4.030 | 4.000 | 4.010 | 4.010 | 10,309,952 |
| 2024-06-07 | 4.010 | 4.050 | 4.000 | 4.040 | 4.040 | 9,857,088 |
| 2024-06-06 | 4.050 | 4.090 | 4.000 | 4.010 | 4.010 | 16,128,780 |
| 2024-06-05 | 4.110 | 4.110 | 4.040 | 4.060 | 4.060 | 12,566,004 |
| 2024-06-04 | 4.070 | 4.110 | 4.040 | 4.080 | 4.080 | 11,593,762 |
| 2024-06-03 | 4.170 | 4.170 | 4.060 | 4.080 | 4.080 | 23,636,094 |
| 2024-05-31 | 4.150 | 4.180 | 4.140 | 4.170 | 4.170 | 10,335,096 |
| 2024-05-30 | 4.150 | 4.200 | 4.150 | 4.160 | 4.160 | 11,124,605 |
| 2024-05-29 | 4.130 | 4.210 | 4.110 | 4.160 | 4.160 | 13,233,400 |
| 2024-05-28 | 4.130 | 4.190 | 4.120 | 4.130 | 4.130 | 12,901,469 |
| 2024-05-27 | 4.130 | 4.160 | 4.100 | 4.140 | 4.140 | 17,047,049 |
| 2024-05-24 | 4.160 | 4.200 | 4.140 | 4.140 | 4.140 | 11,241,491 |
| 2024-05-23 | 4.250 | 4.260 | 4.160 | 4.170 | 4.170 | 15,012,600 |
| 2024-05-22 | 4.260 | 4.310 | 4.250 | 4.260 | 4.260 | 13,766,908 |
| 2024-05-21 | 4.280 | 4.290 | 4.240 | 4.250 | 4.250 | 13,454,100 |
| 2024-05-20 | 4.250 | 4.300 | 4.240 | 4.280 | 4.280 | 25,032,925 |
| 2024-05-17 | 4.200 | 4.240 | 4.160 | 4.230 | 4.230 | 16,655,633 |
| 2024-05-16 | 4.170 | 4.270 | 4.160 | 4.210 | 4.210 | 20,823,385 |
| 2024-05-15 | 4.150 | 4.190 | 4.140 | 4.160 | 4.160 | 10,713,790 |
| 2024-05-14 | 4.160 | 4.180 | 4.150 | 4.160 | 4.160 | 8,441,064 |
| 2024-05-13 | 4.160 | 4.180 | 4.120 | 4.160 | 4.160 | 10,602,262 |
| 2024-05-10 | 4.160 | 4.190 | 4.140 | 4.170 | 4.170 | 12,554,849 |
| 2024-05-09 | 4.110 | 4.170 | 4.110 | 4.150 | 4.150 | 13,674,954 |
| 2024-05-08 | 4.240 | 4.240 | 4.180 | 4.190 | 4.190 | 14,641,034 |
| 2024-05-07 | 4.260 | 4.260 | 4.200 | 4.230 | 4.230 | 12,867,812 |
| 2024-05-06 | 4.180 | 4.280 | 4.180 | 4.250 | 4.250 | 20,985,322 |
| 2024-04-30 | 4.200 | 4.230 | 4.160 | 4.160 | 4.160 | 17,782,507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 1.1100 CNY |
| 2021-06-03 | 1.1000 CNY |
| 2019-05-08 | 1.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.