Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.260	4.380	4.230	4.380	4.380	18,083,665
2024-01-24	4.150	4.270	4.100	4.260	4.260	15,041,599
2024-01-23	4.060	4.160	4.000	4.130	4.130	15,147,828
2024-01-22	4.280	4.290	4.050	4.080	4.080	17,914,502
2024-01-19	4.270	4.320	4.240	4.280	4.280	10,315,852
2024-01-18	4.360	4.360	4.170	4.290	4.290	21,489,388
2024-01-17	4.430	4.440	4.360	4.370	4.370	12,419,313
2024-01-16	4.490	4.500	4.380	4.430	4.430	21,536,072
2024-01-15	4.550	4.550	4.480	4.490	4.490	14,934,472
2024-01-12	4.530	4.600	4.520	4.540	4.540	9,873,991
2024-01-11	4.560	4.580	4.520	4.530	4.530	12,200,684
2024-01-10	4.540	4.580	4.530	4.550	4.550	6,950,881
2024-01-09	4.570	4.600	4.530	4.560	4.560	8,451,401
2024-01-08	4.630	4.630	4.550	4.550	4.550	11,433,181
2024-01-05	4.670	4.700	4.610	4.630	4.630	8,569,549
2024-01-04	4.680	4.710	4.650	4.660	4.660	11,545,012
2024-01-03	4.620	4.690	4.620	4.680	4.680	10,065,465
2024-01-02	4.610	4.680	4.590	4.630	4.630	11,639,124
2023-12-29	4.610	4.640	4.600	4.610	4.610	7,010,878
2023-12-28	4.550	4.630	4.550	4.620	4.620	9,499,074
2023-12-27	4.530	4.590	4.490	4.560	4.560	9,455,489
2023-12-26	4.550	4.570	4.510	4.530	4.530	6,724,707
2023-12-25	4.560	4.570	4.520	4.550	4.550	7,376,403
2023-12-22	4.560	4.590	4.520	4.570	4.570	11,676,493
2023-12-21	4.530	4.580	4.460	4.560	4.560	11,860,950
2023-12-20	4.560	4.590	4.530	4.540	4.540	9,638,894
2023-12-19	4.610	4.620	4.550	4.570	4.570	9,313,992
2023-12-18	4.620	4.670	4.590	4.610	4.610	10,059,240
2023-12-15	4.650	4.710	4.620	4.650	4.650	10,892,724
2023-12-14	4.670	4.720	4.660	4.670	4.670	10,328,893
2023-12-13	4.660	4.720	4.640	4.660	4.660	15,181,420
2023-12-12	4.580	4.680	4.520	4.670	4.670	27,034,205
2023-12-11	4.830	4.850	4.520	4.610	4.610	56,808,604
2023-12-08	4.810	4.880	4.770	4.880	4.880	26,538,127
2023-12-07	4.780	4.830	4.720	4.810	4.810	13,377,422
2023-12-06	4.770	4.790	4.720	4.760	4.760	9,110,988
2023-12-05	4.820	4.830	4.740	4.750	4.750	13,645,224
2023-12-04	4.870	4.880	4.800	4.820	4.820	12,020,546
2023-12-01	4.840	4.860	4.820	4.850	4.850	8,308,878
2023-11-30	4.840	4.860	4.800	4.840	4.840	8,288,185
2023-11-29	4.890	4.910	4.840	4.850	4.850	8,231,683
2023-11-28	4.900	4.920	4.810	4.910	4.910	11,600,438
2023-11-27	4.880	4.940	4.870	4.910	4.910	12,869,920
2023-11-24	4.900	4.940	4.890	4.910	4.910	8,973,964
2023-11-23	4.830	4.940	4.820	4.920	4.920	10,534,521
2023-11-22	4.880	4.900	4.830	4.830	4.830	8,063,115
2023-11-21	4.880	4.950	4.860	4.900	4.900	11,844,606
2023-11-20	4.860	4.910	4.840	4.880	4.880	10,302,419
2023-11-17	4.890	4.900	4.850	4.860	4.860	10,354,918
2023-11-16	4.920	4.960	4.890	4.920	4.920	14,000,180
2023-11-15	4.920	4.960	4.900	4.930	4.930	11,751,652
2023-11-14	4.920	4.930	4.830	4.900	4.900	15,476,553
2023-11-13	4.820	4.920	4.800	4.910	4.910	23,456,951
2023-11-10	4.780	4.820	4.750	4.790	4.790	10,664,480
2023-11-09	4.740	4.820	4.740	4.800	4.800	13,737,438
2023-11-08	4.760	4.780	4.730	4.740	4.740	13,591,927
2023-11-07	4.810	4.810	4.750	4.760	4.760	13,889,538
2023-11-06	4.850	4.890	4.800	4.810	4.810	15,515,001
2023-11-03	4.920	4.940	4.840	4.840	4.840	15,040,728
2023-11-02	4.940	4.980	4.910	4.920	4.920	12,520,329

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.