Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.170	15.210	14.930	15.130	15.086	2,083,377
2023-02-02	15.300	15.380	15.100	15.170	15.126	2,600,594
2023-02-01	14.860	15.370	14.860	15.280	15.236	3,864,603
2023-01-31	14.710	14.860	14.580	14.860	14.817	2,322,682
2023-01-30	14.700	14.890	14.630	14.730	14.687	2,735,896
2023-01-20	14.580	14.580	14.400	14.500	14.458	1,283,781
2023-01-19	14.200	14.510	14.200	14.450	14.408	1,437,268
2023-01-18	14.110	14.330	14.070	14.270	14.229	1,468,712
2023-01-17	14.180	14.230	14.040	14.060	14.019	951,460
2023-01-16	14.040	14.240	14.020	14.180	14.139	1,192,983
2023-01-13	14.040	14.110	14.010	14.080	14.039	712,960
2023-01-12	14.180	14.180	13.930	14.020	13.979	1,312,700
2023-01-11	14.350	14.350	14.050	14.100	14.059	1,519,800
2023-01-10	14.510	14.510	14.260	14.320	14.279	1,417,860
2023-01-09	14.440	14.720	14.360	14.440	14.398	2,717,040
2023-01-06	14.170	14.540	14.170	14.430	14.388	2,170,590
2023-01-05	14.390	14.390	14.240	14.330	14.288	1,698,985
2023-01-04	14.440	14.490	14.290	14.330	14.288	1,373,100
2023-01-03	14.250	14.410	14.150	14.410	14.368	1,345,915
2022-12-30	14.330	14.330	14.070	14.250	14.209	1,269,712
2022-12-29	14.110	14.660	14.080	14.220	14.179	1,981,465
2022-12-28	14.560	14.580	14.000	14.260	14.219	2,025,979
2022-12-27	14.720	14.800	14.510	14.570	14.528	2,025,887
2022-12-26	14.960	14.960	14.460	14.720	14.677	3,365,137
2022-12-23	14.700	15.360	14.380	15.070	15.026	7,528,203
2022-12-22	13.990	14.440	13.960	14.440	14.398	2,753,132
2022-12-21	14.130	14.180	13.850	14.050	14.009	1,248,380
2022-12-20	13.930	14.160	13.760	14.080	14.039	1,484,483
2022-12-19	14.260	14.300	13.810	13.930	13.890	2,914,621
2022-12-16	14.640	14.650	14.220	14.310	14.269	2,897,134
2022-12-15	14.640	14.780	14.600	14.710	14.667	1,521,797
2022-12-14	14.820	14.820	14.650	14.670	14.628	2,120,800
2022-12-13	14.710	14.910	14.660	14.830	14.787	2,698,370
2022-12-12	14.780	14.780	14.650	14.690	14.647	2,895,537
2022-12-09	14.660	14.840	14.580	14.840	14.797	3,004,022
2022-12-08	14.880	14.880	14.670	14.670	14.628	3,274,838
2022-12-07	14.850	14.950	14.700	14.880	14.837	3,672,497
2022-12-06	14.800	14.950	14.760	14.820	14.777	4,854,217
2022-12-05	15.210	15.240	14.850	14.910	14.867	10,012,853
2022-12-02	14.510	15.480	14.510	15.460	15.415	17,206,344
2022-12-01	15.790	15.790	15.790	15.790	15.744	964,000
2022-11-30	17.540	17.540	17.540	17.540	17.489	0
2022-11-29	18.130	18.280	17.540	17.540	17.489	7,078,818
2022-11-28	17.980	18.460	17.460	18.140	18.087	5,173,599
2022-11-25	18.460	18.460	17.900	18.120	18.067	4,647,820
2022-11-24	18.580	18.620	18.200	18.560	18.506	5,162,993
2022-11-23	18.430	18.470	18.040	18.330	18.277	3,581,971
2022-11-22	17.990	18.280	17.920	18.040	17.988	2,486,775
2022-11-21	18.030	18.140	17.800	17.970	17.918	2,944,480
2022-11-18	18.310	18.650	18.050	18.140	18.087	3,952,114
2022-11-17	18.440	18.550	18.210	18.540	18.486	4,869,216
2022-11-16	18.110	18.650	17.800	18.570	18.516	9,186,078
2022-11-15	16.990	17.530	16.720	17.480	17.429	2,801,320
2022-11-14	16.890	17.080	16.000	16.900	16.851	1,993,638
2022-11-11	17.010	17.120	16.800	16.880	16.831	2,179,292
2022-11-10	17.170	17.170	16.620	16.660	16.612	2,573,932
2022-11-09	16.850	17.190	16.750	17.090	17.040	2,196,707
2022-11-08	16.460	17.040	16.460	16.850	16.801	2,729,467
2022-11-07	16.380	16.770	16.380	16.590	16.542	2,450,301
2022-11-04	16.100	16.450	16.070	16.330	16.283	2,808,591

← NewerPage 16 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.