Fuda Alloy Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.420 | 17.700 | 17.200 | 17.480 | 17.429 | 5,583,783 |
| 2021-11-08 | 17.060 | 17.480 | 17.060 | 17.400 | 17.350 | 7,133,507 |
| 2021-11-05 | 18.440 | 18.580 | 17.290 | 17.300 | 17.250 | 12,742,991 |
| 2021-11-04 | 18.680 | 18.990 | 18.430 | 18.600 | 18.546 | 11,096,972 |
| 2021-11-03 | 18.070 | 19.260 | 17.600 | 18.790 | 18.736 | 14,933,935 |
| 2021-11-02 | 18.300 | 18.800 | 17.840 | 18.260 | 18.207 | 11,526,203 |
| 2021-11-01 | 17.690 | 18.650 | 17.010 | 18.650 | 18.596 | 14,297,343 |
| 2021-10-29 | 18.400 | 18.740 | 17.810 | 17.940 | 17.888 | 14,475,506 |
| 2021-10-28 | 17.710 | 18.530 | 17.590 | 18.260 | 18.207 | 15,705,043 |
| 2021-10-27 | 19.000 | 19.280 | 18.030 | 18.260 | 18.207 | 22,949,166 |
| 2021-10-26 | 21.290 | 21.480 | 19.800 | 19.800 | 19.743 | 23,054,053 |
| 2021-10-25 | 23.520 | 24.750 | 21.810 | 22.000 | 21.936 | 39,135,248 |
| 2021-10-22 | 22.500 | 22.500 | 22.500 | 22.500 | 22.435 | 847,480 |
| 2021-10-21 | 20.450 | 20.450 | 20.450 | 20.450 | 20.391 | 377,440 |
| 2021-10-20 | 18.590 | 18.590 | 18.590 | 18.590 | 18.536 | 542,060 |
| 2021-10-19 | 16.900 | 16.900 | 16.900 | 16.900 | 16.851 | 243,940 |
| 2021-10-18 | 15.360 | 15.360 | 15.360 | 15.360 | 15.315 | 445,914 |
| 2021-10-15 | 13.960 | 13.960 | 13.960 | 13.960 | 13.920 | 0 |
| 2021-10-14 | 13.960 | 13.960 | 13.960 | 13.960 | 13.920 | 0 |
← NewerPage 21 of 21 · 1,219 trading days
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.