Fuda Alloy Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.700	17.070	16.700	16.860	16.811	2,451,419
2022-02-08	16.040	16.690	15.850	16.590	16.542	3,334,387
2022-02-07	15.580	16.050	15.450	16.000	15.954	2,538,240
2022-01-28	15.130	15.500	14.900	15.290	15.246	1,935,914
2022-01-27	15.460	15.580	14.990	15.030	14.986	1,615,360
2022-01-26	15.520	15.820	15.400	15.480	15.435	1,630,540
2022-01-25	16.170	16.350	15.510	15.510	15.465	2,110,169
2022-01-24	16.300	16.360	16.080	16.240	16.193	1,017,800
2022-01-21	16.260	16.440	16.040	16.350	16.303	1,559,277
2022-01-20	16.780	16.890	16.220	16.260	16.213	2,077,959
2022-01-19	16.640	17.040	16.510	16.900	16.851	2,122,273
2022-01-18	17.080	17.080	16.500	16.650	16.602	2,149,440
2022-01-17	16.810	17.050	16.750	16.950	16.901	1,682,140
2022-01-14	17.110	17.300	16.710	16.800	16.751	2,849,425
2022-01-13	17.600	17.640	17.160	17.190	17.140	2,023,317
2022-01-12	17.370	17.640	17.280	17.570	17.519	1,717,190
2022-01-11	17.250	17.530	17.160	17.260	17.210	1,746,150
2022-01-10	17.070	17.410	16.950	17.270	17.220	1,517,343
2022-01-07	17.290	17.350	17.070	17.100	17.050	1,951,081
2022-01-06	17.010	17.420	17.010	17.300	17.250	1,866,717
2022-01-05	17.610	17.640	17.030	17.140	17.090	2,991,535
2022-01-04	17.360	17.800	17.240	17.660	17.609	3,199,553
2021-12-31	17.150	17.230	17.000	17.160	17.110	2,007,372
2021-12-30	17.130	17.280	17.090	17.150	17.100	1,940,804
2021-12-29	17.310	17.310	16.990	17.160	17.110	1,826,500
2021-12-28	17.140	17.380	17.040	17.270	17.220	2,215,547
2021-12-27	17.250	17.550	16.640	17.140	17.090	3,439,121
2021-12-24	18.200	18.440	17.260	17.320	17.270	5,580,985
2021-12-23	18.260	18.480	18.100	18.350	18.297	2,744,875
2021-12-22	19.040	19.090	18.110	18.260	18.207	6,035,049
2021-12-21	18.730	19.090	18.600	19.030	18.975	4,311,602
2021-12-20	18.490	18.880	18.430	18.700	18.646	4,135,462
2021-12-17	18.950	19.050	18.550	18.740	18.686	4,698,800
2021-12-16	18.990	19.170	18.720	18.880	18.825	4,472,484
2021-12-15	19.220	19.480	19.030	19.080	19.025	5,656,524
2021-12-14	20.240	20.430	19.020	19.090	19.035	9,244,855
2021-12-13	20.330	20.530	19.840	19.900	19.842	8,850,106
2021-12-10	19.410	20.550	19.030	20.380	20.321	14,068,786
2021-12-09	20.000	20.350	19.270	19.410	19.354	16,273,688
2021-12-08	17.810	19.590	17.690	19.590	19.533	10,934,979
2021-12-07	17.650	17.840	17.220	17.810	17.758	3,757,801
2021-12-06	17.400	17.770	17.220	17.390	17.340	3,976,276
2021-12-03	17.830	17.890	17.400	17.400	17.350	4,447,889
2021-12-02	17.940	18.280	17.550	17.800	17.748	6,153,735
2021-12-01	17.550	18.080	17.310	17.860	17.808	4,957,068
2021-11-30	17.940	18.280	17.530	17.600	17.549	5,704,640
2021-11-29	17.800	18.130	17.670	17.930	17.878	4,474,697
2021-11-26	18.390	18.500	17.810	18.310	18.257	7,087,682
2021-11-25	18.050	18.600	17.650	18.430	18.377	9,394,591
2021-11-24	18.000	18.300	17.940	18.000	17.948	6,186,175
2021-11-23	18.590	18.590	18.040	18.160	18.107	9,140,065
2021-11-22	17.640	18.820	17.330	18.600	18.546	16,588,463
2021-11-19	17.300	18.400	17.250	17.500	17.449	12,248,745
2021-11-18	17.180	17.360	16.770	16.890	16.841	5,318,932
2021-11-17	16.700	17.320	16.580	17.190	17.140	6,510,928
2021-11-16	17.360	17.450	16.730	16.760	16.711	6,839,826
2021-11-15	17.710	17.800	17.140	17.480	17.429	6,035,408
2021-11-12	17.390	17.690	17.220	17.660	17.609	6,669,075
2021-11-11	17.200	17.800	17.040	17.490	17.439	9,808,054
2021-11-10	17.300	17.300	16.420	16.970	16.921	10,022,407

← NewerPage 20 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.