Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.090	5.090	5.000	5.030	5.030	18,691,316
2023-05-04	5.310	5.310	5.070	5.100	5.100	31,912,112
2023-04-28	5.360	5.360	5.290	5.340	5.340	14,540,306
2023-04-27	5.410	5.420	5.370	5.420	5.420	5,758,923
2023-04-26	5.330	5.420	5.290	5.410	5.410	8,161,352
2023-04-25	5.440	5.470	5.300	5.360	5.360	12,606,961
2023-04-24	5.560	5.570	5.420	5.440	5.440	19,285,546
2023-04-21	5.560	5.670	5.550	5.560	5.560	12,067,362
2023-04-20	5.620	5.630	5.560	5.570	5.570	9,476,948
2023-04-19	5.640	5.640	5.610	5.620	5.620	7,067,423
2023-04-18	5.670	5.670	5.630	5.630	5.630	6,136,031
2023-04-17	5.640	5.660	5.620	5.660	5.660	8,338,904
2023-04-14	5.640	5.660	5.620	5.640	5.640	7,903,213
2023-04-13	5.660	5.680	5.610	5.630	5.630	9,247,208
2023-04-12	5.700	5.740	5.660	5.670	5.670	11,169,508
2023-04-11	5.660	5.680	5.630	5.680	5.680	7,672,112
2023-04-10	5.680	5.680	5.640	5.660	5.660	6,684,063
2023-04-07	5.670	5.690	5.660	5.680	5.680	6,179,150
2023-04-06	5.680	5.710	5.650	5.650	5.650	7,695,370
2023-04-04	5.650	5.690	5.620	5.690	5.690	12,786,714
2023-04-03	5.600	5.640	5.590	5.630	5.630	11,227,751
2023-03-31	5.570	5.600	5.560	5.600	5.600	9,397,284
2023-03-30	5.600	5.610	5.540	5.570	5.570	15,216,467
2023-03-29	5.580	5.600	5.560	5.600	5.600	8,167,162
2023-03-28	5.570	5.590	5.560	5.580	5.580	11,957,882
2023-03-27	5.630	5.630	5.560	5.570	5.570	15,557,458
2023-03-24	5.600	5.630	5.580	5.620	5.620	12,803,806
2023-03-23	5.670	5.680	5.600	5.610	5.610	22,062,219
2023-03-22	5.720	5.730	5.680	5.690	5.690	17,714,253
2023-03-21	5.700	5.750	5.560	5.740	5.740	38,688,250
2023-03-20	5.990	6.000	5.750	5.760	5.760	82,837,041
2023-03-17	6.270	6.370	6.270	6.330	6.330	11,571,907
2023-03-16	6.360	6.390	6.250	6.260	6.260	14,079,817
2023-03-15	6.270	6.400	6.260	6.400	6.400	14,440,584
2023-03-14	6.300	6.340	6.240	6.250	6.250	11,350,808
2023-03-13	6.280	6.330	6.250	6.300	6.300	12,673,304
2023-03-10	6.380	6.380	6.260	6.290	6.290	12,631,864
2023-03-09	6.430	6.430	6.370	6.390	6.390	7,916,512
2023-03-08	6.380	6.420	6.340	6.390	6.390	11,816,141
2023-03-07	6.410	6.460	6.380	6.380	6.380	10,951,486
2023-03-06	6.470	6.500	6.400	6.410	6.410	16,328,324
2023-03-03	6.450	6.500	6.430	6.470	6.470	11,195,112
2023-03-02	6.410	6.510	6.380	6.460	6.460	16,126,356
2023-03-01	6.410	6.420	6.390	6.410	6.410	8,899,947
2023-02-28	6.370	6.400	6.340	6.390	6.390	9,896,581
2023-02-27	6.400	6.470	6.360	6.390	6.390	14,278,078
2023-02-24	6.440	6.460	6.390	6.420	6.420	10,506,413
2023-02-23	6.490	6.530	6.370	6.420	6.420	21,968,280
2023-02-22	6.400	6.430	6.360	6.400	6.400	18,291,802
2023-02-21	6.270	6.500	6.240	6.430	6.430	48,912,429
2023-02-20	6.100	6.270	6.090	6.220	6.220	28,400,377
2023-02-17	6.080	6.120	6.080	6.100	6.100	7,328,242
2023-02-16	6.140	6.170	6.060	6.100	6.100	12,581,143
2023-02-15	6.190	6.200	6.140	6.140	6.140	7,883,749
2023-02-14	6.140	6.190	6.130	6.180	6.180	12,123,910
2023-02-13	6.100	6.150	6.090	6.130	6.130	10,545,097
2023-02-10	6.120	6.120	6.080	6.100	6.100	6,443,048
2023-02-09	6.080	6.120	6.060	6.110	6.110	6,159,844
2023-02-08	6.140	6.150	6.080	6.080	6.080	8,506,174
2023-02-07	6.100	6.140	6.090	6.130	6.130	6,659,130

← NewerPage 15 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.