Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.070 | 8.170 | 8.040 | 8.090 | 7.041 | 26,532,999 |
| 2022-05-10 | 8.080 | 8.150 | 7.880 | 8.070 | 7.024 | 38,392,603 |
| 2022-05-09 | 8.220 | 8.300 | 8.070 | 8.160 | 7.102 | 22,728,753 |
| 2022-05-06 | 8.280 | 8.400 | 8.180 | 8.240 | 7.172 | 27,720,498 |
| 2022-05-05 | 8.410 | 8.530 | 8.380 | 8.440 | 7.346 | 34,494,178 |
| 2022-04-29 | 8.060 | 8.490 | 8.050 | 8.400 | 7.311 | 49,242,011 |
| 2022-04-28 | 8.100 | 8.130 | 7.900 | 7.980 | 6.945 | 30,219,560 |
| 2022-04-27 | 7.950 | 8.170 | 7.800 | 8.160 | 7.102 | 38,114,116 |
| 2022-04-26 | 8.110 | 8.200 | 8.000 | 8.030 | 6.989 | 31,348,289 |
| 2022-04-25 | 8.260 | 8.380 | 8.100 | 8.100 | 7.050 | 33,706,461 |
| 2022-04-22 | 8.270 | 8.420 | 8.140 | 8.390 | 7.302 | 28,658,833 |
| 2022-04-21 | 8.410 | 8.500 | 8.220 | 8.240 | 7.172 | 37,261,844 |
| 2022-04-20 | 8.730 | 8.840 | 8.420 | 8.430 | 7.337 | 48,709,805 |
| 2022-04-19 | 8.600 | 8.810 | 8.550 | 8.740 | 7.607 | 29,840,603 |
| 2022-04-18 | 8.690 | 8.700 | 8.510 | 8.610 | 7.494 | 28,375,286 |
| 2022-04-15 | 8.700 | 8.900 | 8.700 | 8.730 | 7.598 | 48,202,193 |
| 2022-04-14 | 8.630 | 8.800 | 8.630 | 8.770 | 7.633 | 42,527,413 |
| 2022-04-13 | 8.610 | 8.780 | 8.480 | 8.620 | 7.502 | 37,623,981 |
| 2022-04-12 | 8.600 | 8.660 | 8.480 | 8.600 | 7.485 | 33,966,502 |
| 2022-04-11 | 8.780 | 8.800 | 8.550 | 8.590 | 7.476 | 43,721,182 |
| 2022-04-08 | 8.760 | 8.830 | 8.660 | 8.800 | 7.659 | 47,005,092 |
| 2022-04-07 | 8.890 | 9.090 | 8.740 | 8.760 | 7.624 | 71,866,982 |
| 2022-04-06 | 8.690 | 9.030 | 8.630 | 8.960 | 7.798 | 103,418,825 |
| 2022-04-01 | 8.560 | 8.710 | 8.520 | 8.690 | 7.563 | 48,703,363 |
| 2022-03-31 | 8.440 | 8.760 | 8.390 | 8.620 | 7.502 | 82,033,528 |
| 2022-03-30 | 8.370 | 8.520 | 8.330 | 8.440 | 7.346 | 44,703,888 |
| 2022-03-29 | 8.320 | 8.390 | 8.290 | 8.350 | 7.267 | 26,037,256 |
| 2022-03-28 | 8.070 | 8.440 | 7.980 | 8.400 | 7.311 | 61,117,191 |
| 2022-03-25 | 8.250 | 8.290 | 8.110 | 8.130 | 7.076 | 36,053,157 |
| 2022-03-24 | 8.350 | 8.380 | 8.250 | 8.250 | 7.180 | 37,280,649 |
| 2022-03-23 | 8.400 | 8.520 | 8.270 | 8.320 | 7.241 | 56,054,990 |
| 2022-03-22 | 8.280 | 8.560 | 8.180 | 8.410 | 7.320 | 59,161,875 |
| 2022-03-21 | 8.890 | 8.900 | 8.230 | 8.300 | 7.224 | 112,871,118 |
| 2022-03-18 | 8.100 | 8.600 | 8.060 | 8.600 | 7.485 | 61,772,762 |
| 2022-03-17 | 7.770 | 8.290 | 7.740 | 8.220 | 7.154 | 78,967,505 |
| 2022-03-16 | 7.490 | 7.580 | 7.010 | 7.550 | 6.571 | 54,499,584 |
| 2022-03-15 | 8.090 | 8.090 | 7.340 | 7.340 | 6.388 | 73,213,228 |
| 2022-03-14 | 8.300 | 8.430 | 8.150 | 8.150 | 7.093 | 28,768,027 |
| 2022-03-11 | 8.090 | 8.400 | 7.960 | 8.330 | 7.250 | 41,015,308 |
| 2022-03-10 | 8.200 | 8.260 | 8.070 | 8.170 | 7.111 | 33,397,546 |
| 2022-03-09 | 8.220 | 8.300 | 7.750 | 8.110 | 7.058 | 64,093,193 |
| 2022-03-08 | 8.660 | 8.680 | 8.240 | 8.260 | 7.189 | 47,440,576 |
| 2022-03-07 | 8.760 | 8.950 | 8.580 | 8.640 | 7.520 | 44,847,717 |
| 2022-03-04 | 8.560 | 8.850 | 8.400 | 8.680 | 7.554 | 61,588,651 |
| 2022-03-03 | 8.320 | 8.670 | 8.320 | 8.580 | 7.467 | 64,848,734 |
| 2022-03-02 | 8.270 | 8.490 | 8.230 | 8.300 | 7.224 | 29,494,055 |
| 2022-03-01 | 8.240 | 8.370 | 8.220 | 8.300 | 7.224 | 27,636,672 |
| 2022-02-28 | 8.200 | 8.270 | 8.100 | 8.220 | 7.154 | 24,209,208 |
| 2022-02-25 | 8.120 | 8.370 | 8.100 | 8.170 | 7.111 | 37,908,516 |
| 2022-02-24 | 8.280 | 8.280 | 7.960 | 8.070 | 7.024 | 43,418,361 |
| 2022-02-23 | 8.220 | 8.330 | 8.170 | 8.300 | 7.224 | 34,293,175 |
| 2022-02-22 | 8.460 | 8.490 | 8.080 | 8.260 | 7.189 | 63,420,450 |
| 2022-02-21 | 8.640 | 8.760 | 8.520 | 8.580 | 7.467 | 40,029,065 |
| 2022-02-18 | 8.200 | 8.690 | 8.160 | 8.640 | 7.520 | 74,256,545 |
| 2022-02-17 | 8.260 | 8.390 | 8.180 | 8.230 | 7.163 | 21,039,521 |
| 2022-02-16 | 8.120 | 8.350 | 8.080 | 8.260 | 7.189 | 27,849,380 |
| 2022-02-15 | 8.200 | 8.210 | 8.010 | 8.070 | 7.024 | 27,362,820 |
| 2022-02-14 | 8.310 | 8.360 | 8.110 | 8.170 | 7.111 | 24,957,470 |
| 2022-02-11 | 8.400 | 8.500 | 8.330 | 8.370 | 7.285 | 30,227,193 |
| 2022-02-10 | 8.240 | 8.400 | 8.220 | 8.400 | 7.311 | 22,597,192 |
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.