Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.500	14.720	14.210	14.570	14.528	2,090,486
2022-05-09	14.590	14.830	14.570	14.570	14.528	1,690,280
2022-05-06	14.900	15.550	14.600	14.850	14.807	3,534,754
2022-05-05	14.000	15.050	13.700	14.950	14.907	4,240,654
2022-04-29	12.440	13.680	12.430	13.680	13.640	3,477,359
2022-04-28	12.790	12.900	12.270	12.440	12.404	2,044,340
2022-04-27	12.050	12.890	11.660	12.790	12.753	4,871,025
2022-04-26	14.080	14.160	12.520	12.520	12.484	3,737,474
2022-04-25	15.320	15.320	13.910	13.910	13.870	3,499,011
2022-04-22	15.050	15.800	15.050	15.460	15.415	1,580,040
2022-04-21	16.150	16.180	15.440	15.460	15.415	1,787,936
2022-04-20	16.100	16.440	15.980	16.170	16.123	1,885,135
2022-04-19	16.280	16.330	16.000	16.060	16.013	1,413,669
2022-04-18	16.070	16.450	15.710	16.280	16.233	1,539,638
2022-04-15	15.910	16.290	15.400	16.050	16.003	2,237,021
2022-04-14	16.530	16.630	15.900	15.960	15.914	2,774,900
2022-04-13	16.350	16.870	16.150	16.530	16.482	1,633,295
2022-04-12	15.980	16.520	15.880	16.500	16.452	1,426,552
2022-04-11	16.540	16.540	15.900	15.990	15.944	1,942,743
2022-04-08	16.990	17.000	16.400	16.580	16.532	2,082,284
2022-04-07	17.440	17.650	16.850	16.850	16.801	2,724,623
2022-04-06	16.920	17.390	16.500	17.370	17.320	3,672,043
2022-04-01	19.000	19.220	17.280	17.520	17.469	8,725,843
2022-03-31	18.050	18.440	17.680	18.310	18.257	4,236,543
2022-03-30	18.280	18.300	17.900	18.160	18.107	3,737,390
2022-03-29	18.150	18.410	17.500	18.190	18.137	4,096,882
2022-03-28	17.530	18.340	17.260	18.090	18.038	3,795,160
2022-03-25	17.770	18.000	17.610	17.620	17.569	2,343,309
2022-03-24	17.950	18.180	17.730	17.770	17.719	2,971,320
2022-03-23	18.330	18.420	17.900	17.900	17.848	2,929,940
2022-03-22	18.690	18.770	18.120	18.280	18.227	4,637,969
2022-03-21	18.500	18.900	18.000	18.400	18.347	7,238,708
2022-03-18	16.420	18.060	16.310	18.060	18.008	4,386,073
2022-03-17	16.010	16.650	15.990	16.420	16.372	2,132,692
2022-03-16	15.690	15.930	15.140	15.840	15.794	1,973,414
2022-03-15	16.030	16.240	15.490	15.490	15.445	2,642,400
2022-03-14	16.360	16.780	16.330	16.340	16.293	1,727,344
2022-03-11	16.670	16.750	16.130	16.660	16.612	1,736,338
2022-03-10	16.900	16.910	16.650	16.750	16.701	1,728,180
2022-03-09	17.140	17.300	15.820	16.620	16.572	3,700,293
2022-03-08	17.600	17.820	17.200	17.220	17.170	2,656,539
2022-03-07	18.000	18.150	17.560	17.680	17.629	2,487,773
2022-03-04	18.010	18.600	17.740	18.000	17.948	3,983,705
2022-03-03	17.940	18.220	17.790	17.970	17.918	3,138,200
2022-03-02	17.440	18.160	17.180	17.920	17.868	4,567,600
2022-03-01	17.500	17.680	17.320	17.510	17.459	2,725,189
2022-02-28	17.720	17.850	17.340	17.510	17.459	3,553,162
2022-02-25	17.680	18.450	17.470	17.640	17.589	9,934,771
2022-02-24	16.950	18.760	16.950	18.190	18.137	15,696,530
2022-02-23	17.160	17.270	16.890	17.050	17.001	1,915,308
2022-02-22	17.590	17.680	16.680	16.950	16.901	3,433,707
2022-02-21	17.970	17.970	17.500	17.560	17.509	2,847,789
2022-02-18	17.410	17.890	17.350	17.780	17.728	2,535,059
2022-02-17	17.250	17.740	17.200	17.600	17.549	2,644,691
2022-02-16	16.820	17.260	16.720	17.240	17.190	1,807,404
2022-02-15	16.770	16.980	16.650	16.830	16.781	1,298,687
2022-02-14	16.830	16.900	16.570	16.760	16.711	1,273,699
2022-02-11	16.960	16.990	16.700	16.730	16.682	1,589,080
2022-02-10	16.970	17.140	16.770	16.920	16.871	2,663,655
2022-02-09	16.700	17.070	16.700	16.860	16.811	2,451,419

← NewerPage 19 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.