Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.270	8.500	8.190	8.260	7.189	39,562,059
2022-02-08	8.200	8.300	8.090	8.300	7.224	27,510,463
2022-02-07	7.820	8.240	7.820	8.190	7.128	45,014,186
2022-01-28	7.980	7.990	7.450	7.720	6.719	35,233,476
2022-01-27	8.000	8.060	7.880	7.900	6.876	17,569,197
2022-01-26	7.930	8.040	7.780	7.990	6.954	22,344,019
2022-01-25	8.210	8.260	7.940	7.940	6.910	23,033,327
2022-01-24	8.180	8.390	7.920	8.270	7.198	29,809,642
2022-01-21	8.310	8.310	8.080	8.100	7.050	27,447,949
2022-01-20	8.250	8.460	8.180	8.360	7.276	38,619,257
2022-01-19	8.330	8.440	8.190	8.280	7.206	40,504,716
2022-01-18	7.960	8.180	7.950	8.130	7.076	21,485,501
2022-01-17	7.950	8.110	7.930	7.960	6.928	18,691,878
2022-01-14	8.150	8.150	7.950	7.980	6.945	30,102,162
2022-01-13	8.190	8.290	8.120	8.170	7.111	18,690,580
2022-01-12	8.390	8.390	8.160	8.190	7.128	28,766,445
2022-01-11	8.350	8.480	8.350	8.440	7.346	29,733,884
2022-01-10	8.270	8.550	8.270	8.330	7.250	38,107,343
2022-01-07	8.120	8.370	8.100	8.230	7.163	45,509,443
2022-01-06	7.900	8.160	7.860	8.110	7.058	34,984,987
2022-01-05	7.890	7.950	7.830	7.900	6.876	19,926,875
2022-01-04	7.780	7.940	7.780	7.890	6.867	22,133,925
2021-12-31	7.870	7.880	7.790	7.800	6.789	11,947,127
2021-12-30	7.800	7.880	7.770	7.850	6.832	14,801,735
2021-12-29	7.720	7.880	7.620	7.770	6.762	23,760,337
2021-12-28	7.690	7.790	7.660	7.710	6.710	17,013,507
2021-12-27	7.680	7.820	7.640	7.680	6.684	16,870,256
2021-12-24	7.840	7.850	7.700	7.740	6.736	14,127,142
2021-12-23	7.780	7.850	7.760	7.830	6.815	17,012,908
2021-12-22	7.880	7.880	7.730	7.760	6.754	20,888,035
2021-12-21	7.790	7.920	7.720	7.890	6.867	19,261,393
2021-12-20	7.810	7.920	7.770	7.860	6.841	20,226,030
2021-12-17	7.830	7.970	7.800	7.850	6.832	25,221,913
2021-12-16	7.620	7.860	7.620	7.830	6.815	27,011,669
2021-12-15	7.650	7.710	7.610	7.640	6.649	13,214,092
2021-12-14	7.810	7.830	7.590	7.620	6.632	23,727,820
2021-12-13	7.710	7.930	7.710	7.830	6.815	40,558,229
2021-12-10	7.770	7.830	7.640	7.670	6.675	24,567,452
2021-12-09	7.920	7.950	7.780	7.800	6.789	30,284,519
2021-12-08	7.860	7.980	7.740	7.930	6.902	30,624,893
2021-12-07	7.560	8.100	7.560	7.880	6.858	75,707,942
2021-12-06	7.700	7.700	7.470	7.510	6.536	36,318,924
2021-12-03	7.360	7.510	7.260	7.500	6.528	33,651,202
2021-12-02	7.210	7.430	7.210	7.390	6.432	32,472,974
2021-12-01	7.250	7.270	7.130	7.260	6.319	20,241,801
2021-11-30	7.240	7.310	7.170	7.230	6.293	20,767,572
2021-11-29	7.260	7.260	7.160	7.190	6.258	23,050,937
2021-11-26	7.300	7.550	7.230	7.380	6.423	28,711,682
2021-11-25	7.420	7.430	7.310	7.340	6.388	18,073,337
2021-11-24	7.500	7.500	7.340	7.440	6.475	20,708,230
2021-11-23	7.260	7.500	7.230	7.440	6.475	40,550,358
2021-11-22	7.170	7.310	7.170	7.230	6.293	22,179,901
2021-11-19	7.110	7.200	7.010	7.170	6.240	22,955,916
2021-11-18	7.100	7.190	7.050	7.070	6.153	20,420,768
2021-11-17	6.910	7.100	6.910	7.050	6.136	14,072,981
2021-11-16	7.080	7.090	6.950	6.970	6.066	16,986,474
2021-11-15	7.090	7.100	6.910	7.040	6.127	18,360,933
2021-11-12	7.110	7.200	7.030	7.090	6.171	24,616,811
2021-11-11	6.920	7.210	6.920	7.180	6.249	55,291,081
2021-11-10	6.780	6.840	6.600	6.830	5.944	32,000,081

← NewerPage 20 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.