Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.740	15.400	14.650	14.680	14.637	3,256,777
2022-08-02	15.140	15.250	14.300	14.840	14.797	5,719,083
2022-08-01	16.500	16.500	15.320	15.320	15.276	8,485,886
2022-07-29	16.970	17.230	16.880	17.020	16.971	1,878,592
2022-07-28	16.740	17.050	16.660	16.980	16.931	2,270,055
2022-07-27	16.710	16.840	16.550	16.620	16.572	1,365,582
2022-07-26	16.940	17.010	16.560	16.710	16.662	1,773,107
2022-07-25	16.740	17.500	16.700	16.900	16.851	3,052,701
2022-07-22	16.510	16.900	16.470	16.650	16.602	2,219,904
2022-07-21	16.460	16.980	16.310	16.540	16.492	3,015,632
2022-07-20	16.830	17.030	16.640	16.920	16.871	1,707,366
2022-07-19	16.750	17.000	16.690	16.920	16.871	2,776,083
2022-07-18	16.340	16.880	16.310	16.830	16.781	2,823,500
2022-07-15	16.490	16.640	16.300	16.370	16.323	1,399,057
2022-07-14	16.490	16.680	16.250	16.550	16.502	2,230,210
2022-07-13	15.720	16.880	15.710	16.440	16.392	3,416,674
2022-07-12	15.810	16.190	15.670	15.700	15.655	1,532,820
2022-07-11	16.420	16.430	15.850	16.040	15.994	2,016,914
2022-07-08	15.600	16.960	15.600	16.440	16.392	5,403,029
2022-07-07	15.450	15.730	15.330	15.600	15.555	966,535
2022-07-06	15.530	15.610	15.320	15.450	15.405	1,119,700
2022-07-05	15.670	15.940	15.360	15.560	15.515	1,594,752
2022-07-04	15.700	15.800	15.410	15.630	15.585	1,428,623
2022-07-01	15.860	15.920	15.610	15.760	15.714	965,627
2022-06-30	15.820	16.020	15.690	15.710	15.664	1,464,962
2022-06-29	16.180	16.340	15.710	15.720	15.674	2,430,625
2022-06-28	16.100	16.350	15.860	16.230	16.183	1,870,281
2022-06-27	16.390	16.390	15.840	16.040	15.994	1,322,040
2022-06-24	16.370	16.470	16.010	16.110	16.063	1,439,880
2022-06-23	15.810	16.290	15.720	16.240	16.193	1,781,548
2022-06-22	16.150	16.180	15.800	15.810	15.764	1,693,879
2022-06-21	16.420	16.420	15.810	16.050	16.003	2,660,961
2022-06-20	16.590	16.830	16.340	16.410	16.362	2,123,320
2022-06-17	16.200	16.900	16.020	16.550	16.502	2,544,342
2022-06-16	16.160	16.850	16.010	16.440	16.392	2,615,223
2022-06-15	16.650	16.880	16.070	16.090	16.043	3,111,495
2022-06-14	17.000	17.050	16.330	16.680	16.632	3,675,017
2022-06-13	16.900	17.490	16.730	17.330	17.280	3,083,329
2022-06-10	16.550	17.070	16.550	17.000	16.951	1,955,447
2022-06-09	17.100	17.100	16.510	16.650	16.602	1,383,286
2022-06-08	16.700	16.880	16.340	16.880	16.831	2,320,314
2022-06-07	17.240	17.260	16.660	16.770	16.721	2,253,907
2022-06-06	16.590	17.320	16.590	17.140	17.090	3,810,992
2022-06-02	16.470	16.540	16.160	16.520	16.472	1,363,745
2022-06-01	16.060	16.670	16.030	16.350	16.303	1,906,198
2022-05-31	16.090	16.210	15.830	16.160	16.113	1,358,349
2022-05-30	16.250	16.280	15.790	16.200	16.153	1,683,757
2022-05-27	16.190	16.360	16.010	16.150	16.103	1,644,500
2022-05-26	16.380	16.400	15.950	16.190	16.143	1,475,174
2022-05-25	15.980	16.400	15.910	16.210	16.163	2,218,710
2022-05-24	16.870	17.150	15.980	15.980	15.934	3,511,389
2022-05-23	16.620	17.640	16.480	16.660	16.612	3,373,619
2022-05-20	16.380	17.060	16.260	16.650	16.602	3,691,776
2022-05-19	16.620	16.670	16.120	16.260	16.213	3,094,749
2022-05-18	16.510	16.960	16.460	16.590	16.542	6,417,141
2022-05-17	15.490	16.710	15.150	16.710	16.662	5,611,236
2022-05-16	14.710	15.480	14.680	15.190	15.146	2,469,598
2022-05-13	14.640	14.960	14.520	14.720	14.677	1,113,919
2022-05-12	14.280	14.940	14.280	14.640	14.598	1,882,149
2022-05-11	14.720	14.800	14.300	14.300	14.259	1,935,308

← NewerPage 18 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.