Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.700	5.760	5.660	5.750	5.750	18,456,880
2022-11-03	5.740	5.740	5.690	5.700	5.700	9,955,267
2022-11-02	5.770	5.770	5.720	5.760	5.760	8,622,286
2022-11-01	5.700	5.750	5.670	5.750	5.750	11,301,308
2022-10-31	5.790	5.790	5.700	5.700	5.700	23,803,546
2022-10-28	6.020	6.040	5.900	5.900	5.900	18,553,694
2022-10-27	6.040	6.080	6.040	6.040	6.040	6,397,721
2022-10-26	5.990	6.070	5.990	6.030	6.030	7,939,978
2022-10-25	6.000	6.030	5.950	5.990	5.990	11,593,471
2022-10-24	6.060	6.120	5.970	6.000	6.000	18,249,820
2022-10-21	6.040	6.080	6.010	6.050	6.050	12,051,660
2022-10-20	6.090	6.100	6.020	6.020	6.020	14,942,345
2022-10-19	6.180	6.180	6.100	6.100	6.100	7,172,961
2022-10-18	6.190	6.210	6.160	6.190	6.190	6,345,006
2022-10-17	6.180	6.200	6.140	6.180	6.180	10,143,940
2022-10-14	6.110	6.200	6.110	6.180	6.180	8,812,394
2022-10-13	6.110	6.150	6.100	6.120	6.120	6,289,204
2022-10-12	6.120	6.140	6.040	6.130	6.130	8,832,844
2022-10-11	6.060	6.100	6.030	6.090	6.090	7,516,994
2022-10-10	6.050	6.090	6.020	6.030	6.030	8,618,957
2022-09-30	6.010	6.060	6.000	6.030	6.030	6,279,930
2022-09-29	6.030	6.100	6.000	6.010	6.010	10,851,572
2022-09-28	6.080	6.080	6.030	6.030	6.030	7,636,694
2022-09-27	6.030	6.120	6.020	6.080	6.080	7,379,228
2022-09-26	6.100	6.110	6.010	6.030	6.030	13,014,920
2022-09-23	6.210	6.240	6.090	6.110	6.110	15,396,460
2022-09-22	6.160	6.270	6.140	6.210	6.210	7,738,215
2022-09-21	6.140	6.210	6.070	6.200	6.200	10,934,960
2022-09-20	6.140	6.180	6.130	6.140	6.140	6,581,653
2022-09-19	6.210	6.220	6.110	6.120	6.120	11,403,471
2022-09-16	6.330	6.340	6.200	6.210	6.210	15,503,301
2022-09-15	6.350	6.390	6.310	6.330	6.330	12,413,528
2022-09-14	6.370	6.380	6.320	6.330	6.330	16,395,395
2022-09-13	6.470	6.470	6.390	6.400	6.400	13,599,385
2022-09-09	6.400	6.460	6.370	6.450	6.450	13,016,028
2022-09-08	6.440	6.470	6.370	6.400	6.400	16,703,965
2022-09-07	6.500	6.510	6.430	6.440	6.440	12,055,007
2022-09-06	6.450	6.510	6.430	6.490	6.490	12,818,792
2022-09-05	6.450	6.460	6.410	6.430	6.430	13,060,539
2022-09-02	6.420	6.450	6.400	6.440	6.440	8,912,916
2022-09-01	6.480	6.490	6.420	6.420	6.420	11,445,220
2022-08-31	6.550	6.570	6.460	6.460	6.460	20,599,977
2022-08-30	6.640	6.650	6.530	6.550	6.550	17,102,713
2022-08-29	6.600	6.650	6.550	6.620	6.620	15,144,880
2022-08-26	6.730	6.750	6.680	6.690	6.690	8,028,765
2022-08-25	6.670	6.740	6.660	6.720	6.720	10,664,862
2022-08-24	6.760	6.790	6.670	6.690	6.690	12,279,427
2022-08-23	6.780	6.780	6.740	6.760	6.760	7,939,122
2022-08-22	6.730	6.790	6.690	6.790	6.790	7,515,538
2022-08-19	6.750	6.770	6.730	6.740	6.740	6,371,276
2022-08-18	6.800	6.810	6.750	6.760	6.760	6,304,098
2022-08-17	6.830	6.830	6.770	6.810	6.810	6,308,408
2022-08-16	6.820	6.830	6.780	6.810	6.810	7,517,867
2022-08-15	6.810	6.850	6.780	6.820	6.820	7,573,968
2022-08-12	6.760	6.830	6.730	6.820	6.820	10,980,738
2022-08-11	6.720	6.760	6.710	6.750	6.750	9,110,716
2022-08-10	6.740	6.740	6.680	6.700	6.700	5,005,347
2022-08-09	6.730	6.750	6.700	6.730	6.730	6,896,682
2022-08-08	6.670	6.730	6.640	6.730	6.730	8,530,651
2022-08-05	6.620	6.660	6.590	6.660	6.660	7,596,563

← NewerPage 17 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.