Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.790 | 6.850 | 6.760 | 6.810 | 5.927 | 16,778,572 |
| 2021-11-08 | 6.800 | 6.860 | 6.730 | 6.780 | 5.901 | 21,484,883 |
| 2021-11-05 | 6.900 | 6.900 | 6.700 | 6.750 | 5.875 | 33,753,705 |
| 2021-11-04 | 7.030 | 7.050 | 6.920 | 6.960 | 6.058 | 23,330,757 |
| 2021-11-03 | 6.960 | 7.100 | 6.910 | 7.060 | 6.145 | 19,636,136 |
| 2021-11-02 | 7.210 | 7.250 | 6.910 | 6.970 | 6.066 | 47,923,925 |
| 2021-11-01 | 7.320 | 7.420 | 7.210 | 7.250 | 6.310 | 36,788,708 |
| 2021-10-29 | 7.450 | 7.600 | 7.320 | 7.390 | 6.432 | 38,212,884 |
| 2021-10-28 | 7.470 | 7.560 | 7.180 | 7.470 | 6.501 | 45,287,423 |
| 2021-10-27 | 7.780 | 7.800 | 7.480 | 7.610 | 6.623 | 27,696,201 |
| 2021-10-26 | 7.720 | 7.830 | 7.630 | 7.760 | 6.754 | 32,099,051 |
| 2021-10-25 | 7.800 | 7.820 | 7.570 | 7.730 | 6.728 | 34,355,069 |
| 2021-10-22 | 8.220 | 8.220 | 7.840 | 7.880 | 6.858 | 41,622,058 |
| 2021-10-21 | 8.120 | 8.590 | 8.120 | 8.230 | 7.163 | 58,298,903 |
| 2021-10-20 | 7.950 | 8.180 | 7.820 | 8.110 | 7.058 | 42,160,830 |
| 2021-10-19 | 7.840 | 8.050 | 7.800 | 7.990 | 6.954 | 28,620,782 |
| 2021-10-18 | 7.530 | 8.050 | 7.530 | 7.920 | 6.893 | 44,878,418 |
| 2021-10-15 | 7.700 | 7.730 | 7.580 | 7.620 | 6.632 | 21,996,180 |
| 2021-10-14 | 7.550 | 7.720 | 7.490 | 7.650 | 6.658 | 19,487,882 |
← NewerPage 21 of 21 · 1,219 trading days
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.