Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.070	5.270	5.050	5.180	5.180	43,040,885
2023-07-31	5.110	5.180	5.030	5.060	5.060	38,225,772
2023-07-28	4.900	5.300	4.860	5.100	5.100	58,294,682
2023-07-27	4.890	5.050	4.830	4.920	4.920	39,743,263
2023-07-26	4.760	4.900	4.750	4.900	4.900	27,200,343
2023-07-25	4.640	4.760	4.630	4.760	4.760	18,590,402
2023-07-24	4.680	4.680	4.620	4.630	4.630	6,432,575
2023-07-21	4.640	4.680	4.630	4.670	4.670	7,607,473
2023-07-20	4.650	4.680	4.640	4.650	4.650	9,223,184
2023-07-19	4.630	4.650	4.620	4.640	4.640	6,082,351
2023-07-18	4.630	4.650	4.580	4.630	4.630	9,513,138
2023-07-17	4.650	4.660	4.600	4.630	4.630	10,234,883
2023-07-14	4.670	4.680	4.630	4.650	4.650	6,579,992
2023-07-13	4.640	4.690	4.640	4.660	4.660	7,439,242
2023-07-12	4.650	4.680	4.630	4.640	4.640	6,502,547
2023-07-11	4.640	4.660	4.620	4.660	4.660	5,895,490
2023-07-10	4.640	4.650	4.620	4.640	4.640	4,448,865
2023-07-07	4.630	4.650	4.610	4.630	4.630	6,785,215
2023-07-06	4.700	4.710	4.620	4.630	4.630	8,299,280
2023-07-05	4.650	4.700	4.640	4.700	4.700	10,904,017
2023-07-04	4.670	4.670	4.630	4.650	4.650	6,592,216
2023-07-03	4.630	4.670	4.610	4.660	4.660	8,265,760
2023-06-30	4.550	4.630	4.540	4.630	4.630	9,774,918
2023-06-29	4.590	4.590	4.530	4.540	4.540	5,491,777
2023-06-28	4.560	4.590	4.530	4.580	4.580	6,308,753
2023-06-27	4.460	4.580	4.460	4.560	4.560	9,108,459
2023-06-26	4.520	4.530	4.460	4.460	4.460	10,044,999
2023-06-21	4.560	4.580	4.530	4.530	4.530	8,431,773
2023-06-20	4.590	4.600	4.560	4.560	4.560	6,507,514
2023-06-19	4.670	4.680	4.590	4.590	4.590	9,669,629
2023-06-16	4.650	4.690	4.650	4.670	4.670	5,963,609
2023-06-15	4.660	4.670	4.620	4.660	4.660	6,470,977
2023-06-14	4.650	4.690	4.640	4.660	4.660	6,978,875
2023-06-13	4.640	4.670	4.620	4.660	4.660	6,020,274
2023-06-12	4.640	4.650	4.600	4.630	4.630	6,497,356
2023-06-09	4.620	4.640	4.610	4.630	4.630	7,166,092
2023-06-08	4.590	4.620	4.560	4.620	4.620	6,824,469
2023-06-07	4.580	4.600	4.560	4.570	4.570	5,937,867
2023-06-06	4.640	4.640	4.580	4.590	4.590	7,671,528
2023-06-05	4.680	4.680	4.610	4.620	4.620	7,308,550
2023-06-02	4.600	4.670	4.600	4.670	4.670	12,770,497
2023-06-01	4.570	4.630	4.540	4.610	4.610	9,896,527
2023-05-31	4.620	4.630	4.560	4.580	4.580	8,011,045
2023-05-30	4.620	4.640	4.560	4.630	4.630	11,445,616
2023-05-29	4.680	4.690	4.580	4.630	4.630	10,499,174
2023-05-26	4.650	4.680	4.590	4.680	4.680	12,010,329
2023-05-25	4.800	4.810	4.600	4.620	4.620	30,879,928
2023-05-24	4.900	4.910	4.810	4.820	4.820	14,427,380
2023-05-23	4.920	4.930	4.900	4.900	4.900	8,786,198
2023-05-22	4.900	4.940	4.900	4.920	4.920	8,133,982
2023-05-19	4.970	4.980	4.920	4.940	4.940	7,271,608
2023-05-18	4.980	5.010	4.960	4.980	4.980	6,858,991
2023-05-17	5.000	5.030	4.910	4.980	4.980	18,767,114
2023-05-16	5.080	5.080	5.020	5.030	5.030	7,936,277
2023-05-15	5.070	5.090	5.000	5.080	5.080	15,185,113
2023-05-12	5.130	5.160	5.070	5.080	5.080	9,495,400
2023-05-11	5.160	5.180	5.120	5.120	5.120	9,630,502
2023-05-10	5.210	5.250	5.130	5.150	5.150	14,114,581
2023-05-09	5.150	5.290	5.140	5.210	5.210	20,938,882
2023-05-08	5.020	5.150	5.010	5.140	5.140	14,682,835

← NewerPage 14 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.