Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.000	5.000	4.910	4.950	4.950	16,269,287
2023-10-31	4.900	5.040	4.900	4.970	4.970	26,549,328
2023-10-30	4.720	4.970	4.710	4.920	4.920	46,516,350
2023-10-27	4.620	4.700	4.620	4.670	4.670	10,181,456
2023-10-26	4.610	4.650	4.570	4.630	4.630	8,927,400
2023-10-25	4.520	4.670	4.520	4.630	4.630	16,258,014
2023-10-24	4.440	4.500	4.430	4.470	4.470	8,124,054
2023-10-23	4.540	4.550	4.400	4.420	4.420	10,263,134
2023-10-20	4.540	4.590	4.510	4.540	4.540	7,257,102
2023-10-19	4.610	4.610	4.510	4.530	4.530	11,568,646
2023-10-18	4.680	4.690	4.620	4.620	4.620	6,895,505
2023-10-17	4.710	4.720	4.670	4.690	4.690	4,866,045
2023-10-16	4.720	4.730	4.670	4.690	4.690	6,934,013
2023-10-13	4.700	4.720	4.670	4.720	4.720	7,026,257
2023-10-12	4.630	4.740	4.630	4.730	4.730	10,579,019
2023-10-11	4.640	4.670	4.600	4.630	4.630	10,505,295
2023-10-10	4.670	4.690	4.610	4.620	4.620	8,329,263
2023-10-09	4.730	4.750	4.660	4.660	4.660	11,657,147
2023-09-28	4.720	4.770	4.720	4.730	4.730	8,330,063
2023-09-27	4.750	4.770	4.730	4.730	4.730	7,837,488
2023-09-26	4.800	4.820	4.750	4.750	4.750	8,793,744
2023-09-25	4.820	4.860	4.800	4.810	4.810	7,399,328
2023-09-22	4.830	4.860	4.810	4.840	4.840	8,626,207
2023-09-21	4.890	4.890	4.820	4.840	4.840	8,860,203
2023-09-20	4.880	4.910	4.860	4.870	4.870	10,737,975
2023-09-19	4.850	4.910	4.830	4.890	4.890	14,749,016
2023-09-18	4.860	4.860	4.800	4.850	4.850	10,044,740
2023-09-15	4.820	4.890	4.810	4.860	4.860	14,758,200
2023-09-14	4.760	4.810	4.740	4.810	4.810	9,513,061
2023-09-13	4.760	4.830	4.740	4.760	4.760	9,248,745
2023-09-12	4.740	4.810	4.740	4.750	4.750	8,680,030
2023-09-11	4.730	4.780	4.680	4.740	4.740	7,552,558
2023-09-08	4.750	4.760	4.700	4.710	4.710	8,103,256
2023-09-07	4.840	4.850	4.760	4.770	4.770	7,293,767
2023-09-06	4.920	4.920	4.800	4.840	4.840	13,196,551
2023-09-05	4.950	4.950	4.860	4.910	4.910	16,113,213
2023-09-04	4.770	4.950	4.770	4.930	4.930	27,017,176
2023-09-01	4.690	4.770	4.660	4.750	4.750	12,825,384
2023-08-31	4.690	4.740	4.670	4.670	4.670	8,655,561
2023-08-30	4.820	4.850	4.700	4.700	4.700	14,768,628
2023-08-29	4.800	4.860	4.770	4.810	4.810	15,134,062
2023-08-28	4.900	4.960	4.800	4.810	4.810	21,644,333
2023-08-25	4.690	4.800	4.660	4.720	4.720	9,945,295
2023-08-24	4.720	4.750	4.690	4.690	4.690	6,629,810
2023-08-23	4.780	4.800	4.720	4.720	4.720	6,686,432
2023-08-22	4.800	4.830	4.730	4.770	4.770	8,865,825
2023-08-21	4.820	4.890	4.780	4.790	4.790	10,868,819
2023-08-18	4.870	4.920	4.810	4.810	4.810	10,161,405
2023-08-17	4.870	4.890	4.820	4.880	4.880	9,693,071
2023-08-16	4.870	4.950	4.830	4.870	4.870	8,972,840
2023-08-15	4.900	4.920	4.820	4.880	4.880	8,202,051
2023-08-14	4.900	4.920	4.830	4.890	4.890	12,893,767
2023-08-11	4.990	5.000	4.910	4.920	4.920	10,393,038
2023-08-10	4.970	5.010	4.950	4.970	4.970	7,671,171
2023-08-09	4.990	5.010	4.960	4.980	4.980	9,249,765
2023-08-08	5.040	5.060	4.970	5.000	5.000	12,338,929
2023-08-07	5.120	5.120	5.020	5.040	5.040	19,248,610
2023-08-04	5.140	5.240	5.120	5.130	5.130	23,122,376
2023-08-03	5.180	5.180	5.090	5.140	5.140	15,944,926
2023-08-02	5.110	5.200	5.070	5.190	5.190	26,216,303

← NewerPage 13 of 21 · 1,212 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.