Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.650	6.670	6.580	6.610	6.610	7,401,204
2022-08-03	6.610	6.710	6.600	6.630	6.630	10,561,722
2022-08-02	6.660	6.680	6.500	6.640	6.640	18,583,673
2022-08-01	6.710	6.720	6.640	6.700	6.700	10,789,080
2022-07-29	6.700	6.740	6.700	6.710	6.710	8,670,986
2022-07-28	6.720	6.730	6.660	6.720	6.720	9,924,599
2022-07-27	6.680	6.720	6.640	6.700	6.700	8,695,181
2022-07-26	6.640	6.680	6.620	6.680	6.680	7,730,952
2022-07-25	6.680	6.700	6.620	6.640	6.640	7,647,920
2022-07-22	6.700	6.760	6.610	6.670	6.670	12,886,677
2022-07-21	6.810	6.810	6.720	6.720	6.720	8,658,666
2022-07-20	6.810	6.860	6.800	6.800	6.800	9,517,922
2022-07-19	6.710	6.820	6.670	6.800	6.800	13,193,148
2022-07-18	6.580	6.690	6.540	6.690	6.690	12,788,246
2022-07-15	6.710	6.710	6.600	6.610	6.610	22,529,543
2022-07-14	6.830	6.830	6.700	6.720	6.720	22,524,851
2022-07-13	6.890	6.900	6.830	6.840	6.840	14,654,408
2022-07-12	6.900	6.940	6.880	6.890	6.890	13,131,450
2022-07-11	6.980	6.990	6.900	6.910	6.910	19,544,029
2022-07-08	7.020	7.040	6.980	6.990	6.990	12,706,263
2022-07-07	7.030	7.080	7.020	7.020	7.020	9,301,712
2022-07-06	7.110	7.110	7.000	7.060	7.060	18,414,876
2022-07-05	7.000	7.130	6.990	7.130	7.130	34,675,928
2022-07-04	7.020	7.030	6.990	7.000	7.000	16,635,054
2022-07-01	7.000	7.030	6.990	7.010	7.010	13,865,181
2022-06-30	6.990	7.020	6.970	6.990	6.990	14,072,642
2022-06-29	7.000	7.040	6.970	6.980	6.980	17,536,605
2022-06-28	6.990	7.000	6.930	7.000	7.000	17,389,425
2022-06-27	7.000	7.010	6.940	6.990	6.990	28,321,797
2022-06-24	6.980	7.040	6.950	7.010	7.010	14,768,019
2022-06-23	6.900	6.980	6.880	6.980	6.980	16,186,356
2022-06-22	7.060	7.060	6.900	6.910	6.910	34,879,020
2022-06-21	7.050	7.100	7.020	7.060	7.060	21,693,938
2022-06-20	7.050	7.110	7.000	7.080	7.080	24,666,344
2022-06-17	7.100	7.160	7.030	7.060	7.060	39,205,111
2022-06-16	7.230	7.230	7.100	7.140	7.140	36,166,681
2022-06-15	7.420	7.420	7.070	7.220	7.220	82,154,479
2022-06-14	8.440	8.570	8.360	8.560	7.450	79,609,845
2022-06-13	8.580	8.590	8.400	8.500	7.398	54,151,929
2022-06-10	8.610	8.640	8.540	8.570	7.459	53,853,488
2022-06-09	8.550	8.660	8.550	8.630	7.511	51,271,824
2022-06-08	8.390	8.520	8.350	8.520	7.415	33,616,500
2022-06-07	8.360	8.440	8.320	8.390	7.302	24,574,537
2022-06-06	8.330	8.390	8.260	8.390	7.302	27,922,006
2022-06-02	8.190	8.340	8.190	8.330	7.250	26,862,781
2022-06-01	8.240	8.260	8.160	8.220	7.154	23,503,642
2022-05-31	8.220	8.250	8.170	8.240	7.172	16,641,466
2022-05-30	8.240	8.280	8.180	8.220	7.154	18,763,430
2022-05-27	8.260	8.320	8.190	8.250	7.180	23,124,193
2022-05-26	8.180	8.280	8.130	8.250	7.180	22,506,506
2022-05-25	8.110	8.170	8.070	8.170	7.111	17,376,822
2022-05-24	8.290	8.340	8.110	8.110	7.058	25,237,527
2022-05-23	8.280	8.380	8.230	8.310	7.232	24,132,047
2022-05-20	8.150	8.250	8.120	8.250	7.180	20,777,144
2022-05-19	8.090	8.140	8.060	8.140	7.085	14,147,729
2022-05-18	8.150	8.210	8.110	8.180	7.119	15,793,746
2022-05-17	8.170	8.170	8.060	8.150	7.093	16,864,739
2022-05-16	8.150	8.190	8.100	8.180	7.119	19,248,612
2022-05-13	8.050	8.150	8.040	8.120	7.067	16,004,005
2022-05-12	8.020	8.100	7.950	8.050	7.006	18,753,445

← NewerPage 18 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.