Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.930	14.300	13.900	14.180	14.139	1,946,013
2023-04-28	13.670	14.020	13.670	13.980	13.940	1,390,595
2023-04-27	13.620	13.810	13.620	13.760	13.720	1,232,273
2023-04-26	13.460	13.780	13.410	13.750	13.710	1,227,820
2023-04-25	13.650	13.660	13.120	13.510	13.471	1,438,268
2023-04-24	13.560	13.740	13.050	13.680	13.640	1,536,600
2023-04-21	13.750	13.780	13.530	13.560	13.521	1,177,140
2023-04-20	14.000	14.020	13.580	13.680	13.640	1,740,731
2023-04-19	14.190	14.190	13.890	13.990	13.949	1,404,018
2023-04-18	14.050	14.340	14.050	14.180	14.139	1,565,934
2023-04-17	14.050	14.100	13.960	14.090	14.049	1,275,340
2023-04-14	14.000	14.120	13.900	14.020	13.979	1,042,022
2023-04-13	14.020	14.090	13.900	13.990	13.949	1,162,729
2023-04-12	13.880	14.110	13.820	14.050	14.009	1,120,332
2023-04-11	13.990	13.990	13.800	13.880	13.840	1,021,400
2023-04-10	13.980	14.080	13.800	14.020	13.979	1,303,517
2023-04-07	13.720	14.150	13.720	13.970	13.930	1,259,905
2023-04-06	13.900	14.070	13.800	13.850	13.810	1,383,632
2023-04-04	14.250	14.290	13.970	14.010	13.969	1,846,528
2023-04-03	14.240	14.340	14.080	14.210	14.169	1,027,108
2023-03-31	14.150	14.230	14.090	14.210	14.169	736,700
2023-03-30	14.250	14.260	14.000	14.150	14.109	984,220
2023-03-29	14.350	14.450	14.110	14.160	14.119	775,283
2023-03-28	14.550	14.560	14.300	14.350	14.308	832,518
2023-03-27	14.540	14.640	14.380	14.490	14.448	1,036,328
2023-03-24	14.450	14.620	14.450	14.550	14.508	1,239,368
2023-03-23	14.560	14.620	14.350	14.450	14.408	1,056,145
2023-03-22	14.510	14.640	14.400	14.560	14.518	1,135,930
2023-03-21	14.190	14.500	14.110	14.490	14.448	1,326,220
2023-03-20	14.120	14.280	13.950	14.260	14.219	1,350,450
2023-03-17	14.220	14.370	14.160	14.190	14.149	1,114,400
2023-03-16	14.410	14.440	14.170	14.230	14.189	1,191,544
2023-03-15	14.320	14.630	14.320	14.450	14.408	1,034,720
2023-03-14	14.450	14.610	14.080	14.290	14.249	1,596,340
2023-03-13	14.480	14.650	14.330	14.550	14.508	936,243
2023-03-10	14.760	14.760	14.500	14.540	14.498	1,179,042
2023-03-09	14.730	14.840	14.520	14.820	14.777	1,187,600
2023-03-08	14.460	14.660	14.360	14.640	14.598	1,097,956
2023-03-07	14.810	14.920	14.500	14.500	14.458	1,677,224
2023-03-06	14.910	15.040	14.800	14.850	14.807	1,099,217
2023-03-03	14.860	14.960	14.800	14.890	14.847	1,133,640
2023-03-02	15.090	15.190	14.860	14.860	14.817	1,815,800
2023-03-01	15.090	15.120	14.840	15.090	15.046	1,585,040
2023-02-28	15.000	15.160	14.850	15.030	14.986	1,186,128
2023-02-27	15.150	15.290	14.950	15.000	14.957	1,319,200
2023-02-24	15.310	15.370	15.060	15.140	15.096	1,487,915
2023-02-23	15.330	15.400	15.230	15.290	15.246	1,788,922
2023-02-22	15.300	15.390	15.190	15.330	15.286	1,571,568
2023-02-21	15.120	15.340	15.090	15.320	15.276	2,066,782
2023-02-20	15.200	15.420	14.770	15.070	15.026	2,741,419
2023-02-17	14.990	15.300	14.950	15.090	15.046	1,922,745
2023-02-16	15.420	15.510	14.830	14.960	14.917	2,432,977
2023-02-15	15.330	15.470	15.320	15.400	15.355	1,390,409
2023-02-14	15.400	15.480	15.300	15.390	15.345	1,383,246
2023-02-13	15.290	15.420	15.230	15.380	15.335	1,445,217
2023-02-10	15.310	15.420	15.200	15.280	15.236	1,391,800
2023-02-09	15.210	15.340	15.100	15.310	15.266	1,730,766
2023-02-08	15.200	15.340	15.150	15.250	15.206	1,572,024
2023-02-07	15.130	15.290	15.000	15.280	15.236	1,801,039
2023-02-06	15.120	15.230	15.080	15.170	15.126	1,593,736

← NewerPage 15 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.