Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.460 | 4.470 | 4.300 | 4.360 | 4.360 | 54,499,587 |
| 2024-10-28 | 4.220 | 4.510 | 4.220 | 4.450 | 4.450 | 67,521,448 |
| 2024-10-25 | 4.180 | 4.210 | 4.170 | 4.210 | 4.210 | 15,323,982 |
| 2024-10-24 | 4.180 | 4.210 | 4.160 | 4.180 | 4.180 | 10,546,239 |
| 2024-10-23 | 4.200 | 4.240 | 4.180 | 4.220 | 4.220 | 15,801,670 |
| 2024-10-22 | 4.180 | 4.200 | 4.160 | 4.200 | 4.200 | 16,354,376 |
| 2024-10-21 | 4.250 | 4.280 | 4.170 | 4.200 | 4.200 | 31,939,568 |
| 2024-10-18 | 4.170 | 4.310 | 4.160 | 4.260 | 4.260 | 38,217,889 |
| 2024-10-17 | 4.220 | 4.260 | 4.180 | 4.180 | 4.180 | 24,923,778 |
| 2024-10-16 | 4.090 | 4.250 | 4.050 | 4.190 | 4.190 | 35,845,076 |
| 2024-10-15 | 4.200 | 4.210 | 4.090 | 4.100 | 4.100 | 19,946,021 |
| 2024-10-14 | 4.150 | 4.180 | 4.090 | 4.170 | 4.170 | 21,779,332 |
| 2024-10-11 | 4.150 | 4.180 | 4.060 | 4.090 | 4.090 | 21,545,592 |
| 2024-10-10 | 4.110 | 4.230 | 4.030 | 4.150 | 4.150 | 34,085,539 |
| 2024-10-09 | 4.380 | 4.390 | 4.060 | 4.070 | 4.070 | 49,298,780 |
| 2024-10-08 | 4.790 | 4.810 | 4.320 | 4.440 | 4.440 | 87,291,952 |
| 2024-09-30 | 4.200 | 4.420 | 4.160 | 4.370 | 4.370 | 70,266,925 |
| 2024-09-27 | 4.030 | 4.080 | 3.990 | 4.050 | 4.050 | 18,780,114 |
| 2024-09-26 | 3.850 | 4.000 | 3.840 | 4.000 | 4.000 | 25,261,875 |
| 2024-09-25 | 3.880 | 4.000 | 3.860 | 3.860 | 3.860 | 23,195,867 |
| 2024-09-24 | 3.630 | 3.860 | 3.630 | 3.860 | 3.860 | 32,613,959 |
| 2024-09-23 | 3.590 | 3.620 | 3.570 | 3.620 | 3.620 | 4,286,088 |
| 2024-09-20 | 3.620 | 3.620 | 3.580 | 3.610 | 3.610 | 5,886,699 |
| 2024-09-19 | 3.570 | 3.660 | 3.560 | 3.620 | 3.620 | 7,650,652 |
| 2024-09-18 | 3.630 | 3.650 | 3.520 | 3.560 | 3.560 | 7,402,745 |
| 2024-09-13 | 3.600 | 3.660 | 3.590 | 3.630 | 3.630 | 6,333,502 |
| 2024-09-12 | 3.570 | 3.620 | 3.560 | 3.590 | 3.590 | 5,489,836 |
| 2024-09-11 | 3.540 | 3.570 | 3.510 | 3.560 | 3.560 | 7,320,183 |
| 2024-09-10 | 3.570 | 3.590 | 3.500 | 3.540 | 3.540 | 8,197,928 |
| 2024-09-09 | 3.630 | 3.630 | 3.550 | 3.570 | 3.570 | 9,372,800 |
| 2024-09-06 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 6,271,376 |
| 2024-09-05 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 5,636,556 |
| 2024-09-04 | 3.660 | 3.690 | 3.650 | 3.660 | 3.660 | 7,209,526 |
| 2024-09-03 | 3.690 | 3.710 | 3.670 | 3.680 | 3.680 | 6,799,094 |
| 2024-09-02 | 3.750 | 3.760 | 3.680 | 3.690 | 3.690 | 13,599,199 |
| 2024-08-30 | 3.780 | 3.800 | 3.690 | 3.760 | 3.760 | 22,557,723 |
| 2024-08-29 | 3.810 | 3.830 | 3.800 | 3.810 | 3.810 | 6,169,660 |
| 2024-08-28 | 3.780 | 3.830 | 3.780 | 3.810 | 3.810 | 4,755,452 |
| 2024-08-27 | 3.820 | 3.830 | 3.760 | 3.800 | 3.800 | 6,584,446 |
| 2024-08-26 | 3.790 | 3.830 | 3.780 | 3.810 | 3.810 | 5,387,490 |
| 2024-08-23 | 3.770 | 3.800 | 3.760 | 3.800 | 3.800 | 5,452,902 |
| 2024-08-22 | 3.810 | 3.820 | 3.760 | 3.770 | 3.770 | 6,737,677 |
| 2024-08-21 | 3.830 | 3.860 | 3.800 | 3.800 | 3.800 | 5,526,743 |
| 2024-08-20 | 3.900 | 3.900 | 3.830 | 3.850 | 3.850 | 7,798,714 |
| 2024-08-19 | 3.890 | 3.920 | 3.870 | 3.880 | 3.880 | 6,313,892 |
| 2024-08-16 | 3.920 | 3.930 | 3.890 | 3.890 | 3.890 | 7,017,200 |
| 2024-08-15 | 3.910 | 3.970 | 3.900 | 3.920 | 3.920 | 9,883,391 |
| 2024-08-14 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 5,583,217 |
| 2024-08-13 | 3.940 | 3.970 | 3.920 | 3.960 | 3.960 | 5,964,098 |
| 2024-08-12 | 3.960 | 3.970 | 3.930 | 3.940 | 3.940 | 4,798,849 |
| 2024-08-09 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 6,426,604 |
| 2024-08-08 | 3.920 | 3.980 | 3.910 | 3.970 | 3.970 | 8,122,469 |
| 2024-08-07 | 3.930 | 3.950 | 3.910 | 3.930 | 3.930 | 6,088,645 |
| 2024-08-06 | 3.950 | 3.980 | 3.920 | 3.950 | 3.950 | 8,721,449 |
| 2024-08-05 | 3.950 | 4.000 | 3.920 | 3.920 | 3.920 | 10,893,771 |
| 2024-08-02 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 7,943,089 |
| 2024-08-01 | 4.000 | 4.020 | 3.970 | 3.980 | 3.980 | 9,052,058 |
| 2024-07-31 | 3.970 | 4.020 | 3.960 | 4.000 | 4.000 | 15,424,954 |
| 2024-07-30 | 3.990 | 4.020 | 3.960 | 3.970 | 3.970 | 6,342,776 |
| 2024-07-29 | 4.050 | 4.060 | 3.990 | 3.990 | 3.990 | 10,211,830 |
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.