Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.120	6.120	6.070	6.090	6.090	7,990,332
2023-02-03	6.180	6.180	6.100	6.120	6.120	10,939,881
2023-02-02	6.210	6.220	6.160	6.180	6.180	9,974,666
2023-02-01	6.180	6.210	6.160	6.190	6.190	10,679,248
2023-01-31	6.120	6.180	6.110	6.160	6.160	11,060,846
2023-01-30	6.210	6.250	6.190	6.190	6.190	13,049,942
2023-01-20	6.100	6.180	6.100	6.170	6.170	9,053,907
2023-01-19	6.070	6.100	6.040	6.100	6.100	6,964,887
2023-01-18	6.070	6.090	6.060	6.070	6.070	5,765,936
2023-01-17	6.070	6.080	6.050	6.070	6.070	4,738,285
2023-01-16	6.030	6.090	6.030	6.060	6.060	7,633,562
2023-01-13	6.000	6.030	6.000	6.030	6.030	3,815,388
2023-01-12	6.030	6.040	5.990	6.010	6.010	5,316,100
2023-01-11	6.020	6.040	6.010	6.030	6.030	4,825,048
2023-01-10	6.050	6.050	6.010	6.020	6.020	5,472,245
2023-01-09	6.050	6.090	6.050	6.050	6.050	7,094,955
2023-01-06	6.060	6.080	6.040	6.050	6.050	5,755,191
2023-01-05	6.070	6.070	6.040	6.050	6.050	5,576,565
2023-01-04	6.050	6.070	6.020	6.050	6.050	5,981,038
2023-01-03	6.020	6.050	5.970	6.040	6.040	5,943,304
2022-12-30	6.020	6.050	6.000	6.020	6.020	4,253,272
2022-12-29	6.050	6.070	6.000	6.020	6.020	5,839,386
2022-12-28	5.990	6.080	5.970	6.070	6.070	9,628,701
2022-12-27	5.990	6.000	5.960	5.990	5.990	5,779,467
2022-12-26	5.990	6.000	5.940	5.960	5.960	6,075,765
2022-12-23	5.950	6.000	5.930	5.960	5.960	5,009,161
2022-12-22	6.040	6.080	5.920	5.970	5.970	13,302,659
2022-12-21	6.030	6.080	6.020	6.040	6.040	5,335,325
2022-12-20	6.020	6.080	6.020	6.040	6.040	7,384,926
2022-12-19	6.170	6.200	6.020	6.040	6.040	11,557,900
2022-12-16	6.050	6.180	6.020	6.170	6.170	18,770,319
2022-12-15	6.110	6.110	6.040	6.050	6.050	8,931,553
2022-12-14	6.140	6.180	6.080	6.100	6.100	11,585,284
2022-12-13	6.120	6.180	6.120	6.140	6.140	8,220,836
2022-12-12	6.290	6.290	6.130	6.140	6.140	19,576,847
2022-12-09	6.180	6.340	6.170	6.320	6.320	22,387,325
2022-12-08	6.170	6.200	6.140	6.180	6.180	10,157,507
2022-12-07	6.190	6.200	6.150	6.160	6.160	9,347,772
2022-12-06	6.190	6.210	6.160	6.190	6.190	10,221,768
2022-12-05	6.100	6.200	6.090	6.180	6.180	18,600,607
2022-12-02	6.130	6.160	6.080	6.080	6.080	8,487,949
2022-12-01	6.140	6.190	6.120	6.130	6.130	12,444,910
2022-11-30	6.070	6.140	6.050	6.110	6.110	9,344,528
2022-11-29	6.010	6.090	6.000	6.080	6.080	13,185,869
2022-11-28	6.070	6.070	5.950	6.010	6.010	12,744,064
2022-11-25	5.990	6.070	5.980	6.060	6.060	11,020,341
2022-11-24	6.000	6.020	5.990	6.000	6.000	4,876,586
2022-11-23	5.990	6.030	5.980	6.000	6.000	6,851,117
2022-11-22	5.950	6.020	5.940	6.000	6.000	9,281,062
2022-11-21	6.000	6.010	5.950	5.970	5.970	9,701,771
2022-11-18	5.950	6.020	5.950	5.990	5.990	13,396,513
2022-11-17	5.920	5.950	5.900	5.940	5.940	7,464,018
2022-11-16	5.930	5.960	5.920	5.930	5.930	9,324,956
2022-11-15	5.880	5.940	5.860	5.940	5.940	10,151,446
2022-11-14	5.910	5.960	5.860	5.880	5.880	12,804,268
2022-11-11	5.900	5.940	5.860	5.890	5.890	15,282,718
2022-11-10	5.830	5.870	5.770	5.860	5.860	9,254,567
2022-11-09	5.870	5.900	5.840	5.850	5.850	8,209,679
2022-11-08	5.900	5.900	5.840	5.860	5.860	8,861,756
2022-11-07	5.740	5.910	5.730	5.890	5.890	21,954,051

← NewerPage 16 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.