Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.080 | 4.100 | 4.050 | 4.080 | 4.080 | 13,479,186 |
| 2025-01-21 | 4.180 | 4.200 | 4.090 | 4.090 | 4.090 | 21,497,349 |
| 2025-01-20 | 4.050 | 4.220 | 4.050 | 4.210 | 4.210 | 47,668,976 |
| 2025-01-17 | 4.120 | 4.130 | 4.050 | 4.060 | 4.060 | 29,955,753 |
| 2025-01-16 | 4.230 | 4.230 | 4.140 | 4.140 | 4.140 | 53,352,789 |
| 2025-01-15 | 4.200 | 4.290 | 4.150 | 4.250 | 4.250 | 79,407,951 |
| 2025-01-14 | 4.540 | 4.540 | 4.200 | 4.260 | 4.260 | 124,732,785 |
| 2025-01-13 | 4.120 | 4.140 | 3.970 | 4.140 | 4.140 | 52,930,680 |
| 2025-01-10 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 12,035,400 |
| 2025-01-09 | 3.910 | 3.910 | 3.780 | 3.790 | 3.790 | 27,192,878 |
| 2025-01-08 | 3.970 | 3.980 | 3.870 | 3.910 | 3.910 | 15,154,120 |
| 2025-01-07 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 8,001,947 |
| 2025-01-06 | 3.970 | 4.020 | 3.950 | 3.990 | 3.990 | 12,047,579 |
| 2025-01-03 | 4.010 | 4.040 | 3.960 | 3.990 | 3.990 | 15,718,987 |
| 2025-01-02 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 16,872,986 |
| 2024-12-31 | 4.090 | 4.110 | 4.040 | 4.050 | 4.050 | 13,746,138 |
| 2024-12-30 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 8,713,248 |
| 2024-12-27 | 4.090 | 4.140 | 4.080 | 4.100 | 4.100 | 9,034,732 |
| 2024-12-26 | 4.100 | 4.120 | 4.090 | 4.090 | 4.090 | 7,913,579 |
| 2024-12-25 | 4.120 | 4.120 | 4.070 | 4.100 | 4.100 | 11,215,925 |
| 2024-12-24 | 4.090 | 4.130 | 4.080 | 4.120 | 4.120 | 12,950,465 |
| 2024-12-23 | 4.100 | 4.120 | 4.060 | 4.090 | 4.090 | 15,626,475 |
| 2024-12-20 | 4.170 | 4.190 | 4.090 | 4.100 | 4.100 | 24,237,400 |
| 2024-12-19 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 16,533,716 |
| 2024-12-18 | 4.200 | 4.250 | 4.180 | 4.190 | 4.190 | 15,173,903 |
| 2024-12-17 | 4.230 | 4.250 | 4.170 | 4.190 | 4.190 | 17,425,354 |
| 2024-12-16 | 4.260 | 4.280 | 4.220 | 4.230 | 4.230 | 13,224,277 |
| 2024-12-13 | 4.340 | 4.350 | 4.250 | 4.250 | 4.250 | 22,236,633 |
| 2024-12-12 | 4.390 | 4.390 | 4.330 | 4.360 | 4.360 | 15,123,130 |
| 2024-12-11 | 4.310 | 4.410 | 4.310 | 4.370 | 4.370 | 19,748,579 |
| 2024-12-10 | 4.450 | 4.470 | 4.320 | 4.330 | 4.330 | 30,868,592 |
| 2024-12-09 | 4.370 | 4.430 | 4.340 | 4.370 | 4.370 | 24,310,179 |
| 2024-12-06 | 4.260 | 4.390 | 4.250 | 4.370 | 4.370 | 34,013,791 |
| 2024-12-05 | 4.240 | 4.280 | 4.220 | 4.260 | 4.260 | 12,531,398 |
| 2024-12-04 | 4.300 | 4.300 | 4.240 | 4.260 | 4.260 | 15,610,014 |
| 2024-12-03 | 4.350 | 4.360 | 4.260 | 4.290 | 4.290 | 19,858,367 |
| 2024-12-02 | 4.220 | 4.400 | 4.210 | 4.350 | 4.350 | 43,964,874 |
| 2024-11-29 | 4.230 | 4.370 | 4.220 | 4.230 | 4.230 | 21,493,242 |
| 2024-11-28 | 4.130 | 4.260 | 4.120 | 4.230 | 4.230 | 29,433,541 |
| 2024-11-27 | 4.090 | 4.140 | 4.030 | 4.130 | 4.130 | 19,592,298 |
| 2024-11-26 | 4.110 | 4.130 | 4.080 | 4.100 | 4.100 | 11,072,130 |
| 2024-11-25 | 4.090 | 4.140 | 4.060 | 4.090 | 4.090 | 13,345,389 |
| 2024-11-22 | 4.260 | 4.270 | 4.080 | 4.090 | 4.090 | 24,223,898 |
| 2024-11-21 | 4.230 | 4.260 | 4.220 | 4.250 | 4.250 | 11,889,940 |
| 2024-11-20 | 4.230 | 4.240 | 4.190 | 4.230 | 4.230 | 15,396,440 |
| 2024-11-19 | 4.240 | 4.270 | 4.170 | 4.230 | 4.230 | 19,761,672 |
| 2024-11-18 | 4.200 | 4.310 | 4.200 | 4.220 | 4.220 | 27,111,586 |
| 2024-11-15 | 4.220 | 4.270 | 4.180 | 4.190 | 4.190 | 18,154,652 |
| 2024-11-14 | 4.300 | 4.310 | 4.210 | 4.240 | 4.240 | 18,000,957 |
| 2024-11-13 | 4.310 | 4.380 | 4.270 | 4.290 | 4.290 | 21,048,121 |
| 2024-11-12 | 4.350 | 4.410 | 4.310 | 4.340 | 4.340 | 22,224,115 |
| 2024-11-11 | 4.390 | 4.420 | 4.320 | 4.360 | 4.360 | 24,069,444 |
| 2024-11-08 | 4.490 | 4.510 | 4.410 | 4.430 | 4.430 | 25,643,317 |
| 2024-11-07 | 4.370 | 4.470 | 4.360 | 4.470 | 4.470 | 31,554,203 |
| 2024-11-06 | 4.470 | 4.470 | 4.370 | 4.390 | 4.390 | 25,303,705 |
| 2024-11-05 | 4.350 | 4.460 | 4.340 | 4.450 | 4.450 | 29,927,417 |
| 2024-11-04 | 4.380 | 4.400 | 4.300 | 4.390 | 4.390 | 22,551,339 |
| 2024-11-01 | 4.400 | 4.440 | 4.360 | 4.370 | 4.370 | 23,283,099 |
| 2024-10-31 | 4.270 | 4.430 | 4.240 | 4.410 | 4.410 | 40,881,902 |
| 2024-10-30 | 4.300 | 4.390 | 4.240 | 4.290 | 4.290 | 28,235,529 |
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.