Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.000	17.080	16.600	16.800	16.800	10,735,843
2023-07-28	16.770	17.380	16.480	17.110	17.110	10,292,903
2023-07-27	16.650	17.150	16.650	16.820	16.820	6,435,469
2023-07-26	17.040	17.170	16.650	16.720	16.720	5,549,690
2023-07-25	17.090	17.090	16.830	16.980	16.980	5,878,002
2023-07-24	16.870	17.020	16.650	16.710	16.710	5,146,340
2023-07-21	17.100	17.110	16.720	16.760	16.760	7,624,630
2023-07-20	17.280	17.470	17.030	17.040	17.040	10,845,760
2023-07-19	17.530	17.530	17.050	17.070	17.070	9,856,919
2023-07-18	17.940	17.950	17.200	17.490	17.490	12,894,238
2023-07-17	18.340	18.360	17.620	17.950	17.950	11,367,701
2023-07-14	19.500	19.580	18.350	18.430	18.430	24,511,826
2023-07-13	19.000	20.150	18.900	19.500	19.500	27,187,771
2023-07-12	17.990	19.820	17.920	19.820	19.820	43,034,874
2023-07-11	18.500	18.790	17.470	18.020	18.020	33,799,941
2023-07-10	20.000	21.100	18.760	19.130	19.130	35,420,740
2023-07-07	21.300	22.170	19.500	20.600	20.600	53,342,992
2023-07-06	20.150	20.150	19.400	20.150	20.150	20,433,188
2023-07-05	16.650	18.320	15.860	18.320	18.320	30,656,035
2023-07-04	16.690	16.690	16.480	16.690	16.642	11,329,752
2023-07-03	15.330	15.360	15.140	15.170	15.126	3,022,541
2023-06-30	14.870	15.270	14.870	15.140	15.096	2,117,344
2023-06-29	14.290	15.030	14.250	14.900	14.857	2,267,556
2023-06-28	14.280	14.330	14.010	14.280	14.239	1,450,282
2023-06-27	13.840	14.240	13.780	14.200	14.159	1,717,300
2023-06-26	14.380	14.380	13.860	13.900	13.860	1,906,980
2023-06-21	14.480	14.610	14.380	14.390	14.348	1,462,200
2023-06-20	14.800	14.800	14.440	14.480	14.438	1,621,112
2023-06-19	14.980	14.980	14.710	14.790	14.747	1,743,410
2023-06-16	15.000	15.050	14.780	14.980	14.937	1,545,700
2023-06-15	15.000	15.080	14.870	15.060	15.016	1,513,358
2023-06-14	15.380	15.380	14.970	15.080	15.036	1,972,300
2023-06-13	15.090	15.400	15.010	15.390	15.345	2,160,223
2023-06-12	14.990	15.090	14.850	15.070	15.026	1,355,974
2023-06-09	14.880	15.110	14.850	14.940	14.897	1,332,000
2023-06-08	14.770	14.930	14.710	14.840	14.797	997,900
2023-06-07	14.650	14.840	14.600	14.810	14.767	1,268,601
2023-06-06	14.930	14.930	14.640	14.650	14.608	1,525,600
2023-06-05	14.620	14.890	14.600	14.890	14.847	1,893,940
2023-06-02	14.650	14.720	14.520	14.680	14.637	1,656,062
2023-06-01	14.500	14.600	14.410	14.550	14.508	931,300
2023-05-31	14.680	14.690	14.500	14.580	14.538	1,011,783
2023-05-30	14.550	14.690	14.400	14.630	14.588	1,658,436
2023-05-29	14.400	14.580	14.360	14.500	14.458	1,428,560
2023-05-26	14.570	14.570	14.250	14.520	14.478	930,900
2023-05-25	14.450	14.590	14.350	14.500	14.458	1,172,000
2023-05-24	14.500	14.640	14.410	14.450	14.408	1,182,540
2023-05-23	14.530	14.690	14.430	14.550	14.508	1,406,100
2023-05-22	14.410	14.570	14.410	14.530	14.488	944,940
2023-05-19	14.490	14.580	14.390	14.490	14.448	935,725
2023-05-18	14.460	14.540	14.400	14.490	14.448	1,286,809
2023-05-17	14.420	14.490	14.290	14.460	14.418	2,045,020
2023-05-16	14.710	14.710	14.260	14.390	14.348	2,882,666
2023-05-15	14.030	14.310	14.030	14.280	14.239	1,476,588
2023-05-12	14.270	14.300	14.070	14.190	14.149	947,373
2023-05-11	14.240	14.400	14.230	14.330	14.288	1,433,909
2023-05-10	14.220	14.310	14.100	14.250	14.209	1,293,940
2023-05-09	14.230	14.350	14.140	14.200	14.159	1,542,820
2023-05-08	14.300	14.320	14.240	14.290	14.249	2,030,532
2023-05-05	14.280	14.330	14.100	14.260	14.219	1,575,641

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.0440 CNY
2021-07-15	0.0800 CNY
2020-07-20	0.1500 CNY
2019-06-05	0.1680 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.