Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.330	16.480	15.300	16.180	16.133	3,274,454
2022-11-02	15.400	15.570	15.180	15.500	15.455	1,689,149
2022-11-01	14.810	15.320	14.800	15.310	15.266	1,768,451
2022-10-31	14.840	15.150	14.600	14.810	14.767	1,695,573
2022-10-28	15.440	15.440	14.810	14.850	14.807	1,896,039
2022-10-27	15.690	15.770	15.410	15.430	15.385	1,696,888
2022-10-26	15.470	15.750	15.340	15.620	15.575	1,750,100
2022-10-25	15.590	15.590	15.000	15.360	15.315	2,022,839
2022-10-24	15.650	15.900	15.300	15.450	15.405	1,901,200
2022-10-21	15.630	15.850	15.500	15.610	15.565	1,275,160
2022-10-20	15.860	15.900	15.480	15.630	15.585	1,947,400
2022-10-19	15.880	16.050	15.730	15.920	15.874	1,440,565
2022-10-18	16.040	16.180	15.880	15.940	15.894	1,875,500
2022-10-17	16.140	16.220	15.860	15.970	15.924	1,902,739
2022-10-14	15.720	16.160	15.620	16.120	16.073	2,174,815
2022-10-13	15.400	15.720	15.400	15.640	15.595	2,150,401
2022-10-12	15.140	15.500	14.840	15.500	15.455	2,256,451
2022-10-11	14.990	15.380	14.820	15.070	15.026	1,934,683
2022-10-10	15.200	15.410	14.720	15.040	14.996	2,418,420
2022-09-30	15.880	15.880	15.310	15.310	15.266	2,775,194
2022-09-29	16.340	16.450	15.820	15.900	15.854	2,693,974
2022-09-28	16.790	16.900	16.130	16.130	16.083	3,283,300
2022-09-27	16.190	16.950	16.190	16.760	16.711	4,584,880
2022-09-26	17.080	17.080	15.890	16.130	16.083	5,943,445
2022-09-23	17.850	18.000	16.970	17.120	17.070	6,294,581
2022-09-22	18.160	18.380	17.870	18.210	18.157	4,325,167
2022-09-21	17.990	18.310	17.660	18.270	18.217	5,340,988
2022-09-20	17.300	18.200	17.230	17.990	17.938	7,223,624
2022-09-19	18.140	18.180	16.880	17.220	17.170	6,934,567
2022-09-16	18.410	18.780	17.710	18.100	18.048	8,314,090
2022-09-15	19.460	19.460	17.980	18.450	18.397	16,635,054
2022-09-14	18.020	19.500	17.900	19.500	19.443	17,960,621
2022-09-13	17.870	18.300	17.530	17.730	17.679	3,249,424
2022-09-09	17.700	18.200	17.690	17.890	17.838	4,142,953
2022-09-08	18.570	18.650	17.650	17.680	17.629	6,892,263
2022-09-07	17.570	18.890	17.540	18.480	18.426	9,350,945
2022-09-06	17.090	17.600	16.460	17.520	17.469	4,837,423
2022-09-05	17.150	17.400	16.880	16.960	16.911	2,300,540
2022-09-02	16.880	17.450	16.470	17.070	17.021	3,235,980
2022-09-01	16.680	17.900	16.650	16.730	16.682	4,393,208
2022-08-31	17.600	17.930	16.490	16.570	16.522	4,785,219
2022-08-30	17.360	17.700	17.060	17.190	17.140	2,118,716
2022-08-29	17.000	17.650	17.000	17.450	17.399	2,408,504
2022-08-26	17.590	18.260	17.230	17.660	17.609	3,709,461
2022-08-25	17.800	17.850	17.210	17.470	17.419	2,858,029
2022-08-24	18.270	18.350	17.550	17.580	17.529	3,127,785
2022-08-23	17.750	18.400	17.720	18.160	18.107	3,142,336
2022-08-22	18.410	18.600	17.500	17.870	17.818	5,225,954
2022-08-19	18.840	19.500	18.200	18.410	18.357	6,233,543
2022-08-18	18.770	19.220	18.500	18.810	18.755	6,102,960
2022-08-17	18.030	19.500	17.840	18.770	18.716	12,136,608
2022-08-16	17.230	18.370	17.060	17.740	17.689	7,648,518
2022-08-15	16.870	17.590	16.380	17.270	17.220	7,167,916
2022-08-12	16.340	16.730	16.290	16.390	16.343	1,980,400
2022-08-11	16.250	16.470	16.150	16.260	16.213	1,676,720
2022-08-10	16.110	16.280	15.900	16.250	16.203	2,036,800
2022-08-09	15.510	16.570	15.410	16.010	15.964	4,029,508
2022-08-08	15.240	15.540	15.010	15.510	15.465	2,419,396
2022-08-05	14.910	15.280	14.780	15.250	15.206	2,208,788
2022-08-04	14.680	15.070	14.680	14.980	14.937	1,699,373

← NewerPage 17 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.