Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.150 | 4.220 | 4.100 | 4.210 | 4.210 | 20,752,190 |
| 2024-04-26 | 4.100 | 4.150 | 4.080 | 4.150 | 4.150 | 14,843,981 |
| 2024-04-25 | 4.100 | 4.140 | 4.090 | 4.110 | 4.110 | 11,931,467 |
| 2024-04-24 | 4.130 | 4.140 | 4.080 | 4.110 | 4.110 | 15,859,362 |
| 2024-04-23 | 4.220 | 4.220 | 4.110 | 4.140 | 4.140 | 24,395,706 |
| 2024-04-22 | 4.300 | 4.320 | 4.200 | 4.220 | 4.220 | 16,007,394 |
| 2024-04-19 | 4.230 | 4.330 | 4.210 | 4.310 | 4.310 | 26,873,758 |
| 2024-04-18 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 17,853,089 |
| 2024-04-17 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 19,132,861 |
| 2024-04-16 | 4.190 | 4.220 | 4.120 | 4.130 | 4.130 | 22,212,261 |
| 2024-04-15 | 4.240 | 4.280 | 4.110 | 4.190 | 4.190 | 24,785,539 |
| 2024-04-12 | 4.260 | 4.270 | 4.210 | 4.240 | 4.240 | 12,221,610 |
| 2024-04-11 | 4.170 | 4.290 | 4.160 | 4.250 | 4.250 | 17,520,552 |
| 2024-04-10 | 4.240 | 4.270 | 4.180 | 4.200 | 4.200 | 17,381,900 |
| 2024-04-09 | 4.250 | 4.290 | 4.230 | 4.240 | 4.240 | 18,999,176 |
| 2024-04-08 | 4.280 | 4.350 | 4.270 | 4.270 | 4.270 | 26,068,341 |
| 2024-04-03 | 4.320 | 4.330 | 4.270 | 4.320 | 4.320 | 29,042,093 |
| 2024-04-02 | 4.240 | 4.320 | 4.230 | 4.290 | 4.290 | 21,171,212 |
| 2024-04-01 | 4.210 | 4.250 | 4.200 | 4.250 | 4.250 | 17,731,496 |
| 2024-03-29 | 4.180 | 4.200 | 4.170 | 4.200 | 4.200 | 6,915,306 |
| 2024-03-28 | 4.180 | 4.220 | 4.170 | 4.190 | 4.190 | 13,305,003 |
| 2024-03-27 | 4.250 | 4.270 | 4.180 | 4.180 | 4.180 | 16,971,871 |
| 2024-03-26 | 4.250 | 4.280 | 4.210 | 4.250 | 4.250 | 12,185,797 |
| 2024-03-25 | 4.260 | 4.320 | 4.260 | 4.260 | 4.260 | 12,676,540 |
| 2024-03-22 | 4.350 | 4.350 | 4.270 | 4.290 | 4.290 | 16,164,682 |
| 2024-03-21 | 4.350 | 4.370 | 4.330 | 4.350 | 4.350 | 14,673,513 |
| 2024-03-20 | 4.370 | 4.380 | 4.330 | 4.350 | 4.350 | 22,199,482 |
| 2024-03-19 | 4.430 | 4.460 | 4.380 | 4.380 | 4.380 | 37,919,669 |
| 2024-03-18 | 4.440 | 4.470 | 4.350 | 4.460 | 4.460 | 68,915,617 |
| 2024-03-15 | 4.570 | 4.640 | 4.530 | 4.640 | 4.640 | 15,958,861 |
| 2024-03-14 | 4.600 | 4.630 | 4.550 | 4.580 | 4.580 | 10,387,553 |
| 2024-03-13 | 4.560 | 4.630 | 4.560 | 4.580 | 4.580 | 12,971,185 |
| 2024-03-12 | 4.630 | 4.630 | 4.540 | 4.570 | 4.570 | 15,094,545 |
| 2024-03-11 | 4.690 | 4.720 | 4.590 | 4.630 | 4.630 | 19,884,623 |
| 2024-03-08 | 4.620 | 4.740 | 4.590 | 4.720 | 4.720 | 33,841,172 |
| 2024-03-07 | 4.450 | 4.650 | 4.450 | 4.620 | 4.620 | 41,082,974 |
| 2024-03-06 | 4.370 | 4.480 | 4.350 | 4.460 | 4.460 | 18,650,785 |
| 2024-03-05 | 4.390 | 4.410 | 4.350 | 4.370 | 4.370 | 14,198,925 |
| 2024-03-04 | 4.450 | 4.460 | 4.390 | 4.400 | 4.400 | 13,256,104 |
| 2024-03-01 | 4.450 | 4.480 | 4.430 | 4.450 | 4.450 | 11,232,300 |
| 2024-02-29 | 4.410 | 4.480 | 4.400 | 4.460 | 4.460 | 14,022,881 |
| 2024-02-28 | 4.450 | 4.550 | 4.430 | 4.430 | 4.430 | 21,673,092 |
| 2024-02-27 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 12,124,091 |
| 2024-02-26 | 4.480 | 4.480 | 4.410 | 4.420 | 4.420 | 16,975,434 |
| 2024-02-23 | 4.490 | 4.510 | 4.430 | 4.470 | 4.470 | 15,889,068 |
| 2024-02-22 | 4.480 | 4.500 | 4.450 | 4.490 | 4.490 | 9,863,515 |
| 2024-02-21 | 4.480 | 4.560 | 4.440 | 4.470 | 4.470 | 16,978,198 |
| 2024-02-20 | 4.520 | 4.530 | 4.450 | 4.480 | 4.480 | 14,461,870 |
| 2024-02-19 | 4.510 | 4.570 | 4.490 | 4.530 | 4.530 | 19,872,866 |
| 2024-02-08 | 4.470 | 4.580 | 4.430 | 4.520 | 4.520 | 28,880,256 |
| 2024-02-07 | 4.270 | 4.460 | 4.250 | 4.440 | 4.440 | 33,420,284 |
| 2024-02-06 | 4.010 | 4.280 | 3.980 | 4.250 | 4.250 | 26,185,143 |
| 2024-02-05 | 4.110 | 4.140 | 3.960 | 4.040 | 4.040 | 30,865,236 |
| 2024-02-02 | 4.210 | 4.270 | 4.030 | 4.120 | 4.120 | 18,471,567 |
| 2024-02-01 | 4.220 | 4.290 | 4.150 | 4.210 | 4.210 | 13,502,977 |
| 2024-01-31 | 4.320 | 4.380 | 4.220 | 4.240 | 4.240 | 15,208,382 |
| 2024-01-30 | 4.400 | 4.430 | 4.310 | 4.320 | 4.320 | 11,095,700 |
| 2024-01-29 | 4.450 | 4.480 | 4.390 | 4.410 | 4.410 | 10,181,483 |
| 2024-01-26 | 4.350 | 4.460 | 4.340 | 4.440 | 4.440 | 14,104,051 |
| 2024-01-25 | 4.260 | 4.380 | 4.230 | 4.380 | 4.380 | 18,083,665 |
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.