Fuda Alloy Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 39.600 | 39.900 | 37.910 | 38.000 | 38.000 | 3,050,900 |
| 2026-10-21 | 40.170 | 40.500 | 39.480 | 39.600 | 39.600 | 2,225,080 |
| 2026-10-20 | 38.700 | 40.350 | 38.600 | 39.880 | 39.880 | 2,781,443 |
| 2026-10-19 | 39.460 | 39.500 | 38.000 | 39.080 | 39.080 | 3,429,681 |
| 2026-10-16 | 40.280 | 40.500 | 39.120 | 39.460 | 39.460 | 3,516,334 |
| 2026-10-15 | 40.000 | 40.580 | 39.290 | 39.500 | 39.500 | 4,174,469 |
| 2026-10-14 | 42.500 | 43.180 | 41.410 | 41.510 | 41.510 | 3,160,999 |
| 2026-10-13 | 41.000 | 43.080 | 40.100 | 42.800 | 42.800 | 4,534,429 |
| 2026-10-12 | 44.240 | 44.370 | 42.400 | 42.410 | 42.410 | 3,480,601 |
| 2026-10-09 | 45.200 | 45.200 | 42.440 | 44.470 | 44.470 | 4,763,998 |
| 2026-10-08 | 46.800 | 46.800 | 44.660 | 45.030 | 45.030 | 3,851,000 |
| 2026-09-30 | 47.600 | 47.670 | 45.950 | 46.030 | 46.030 | 3,475,100 |
| 2026-09-29 | 45.540 | 47.800 | 45.180 | 47.160 | 47.160 | 5,208,904 |
| 2026-09-28 | 48.540 | 48.550 | 45.030 | 45.650 | 45.650 | 5,621,128 |
| 2026-09-24 | 49.490 | 49.950 | 48.480 | 48.570 | 48.570 | 3,730,777 |
| 2026-09-23 | 50.380 | 50.850 | 49.590 | 49.670 | 49.670 | 4,278,370 |
| 2026-09-22 | 51.980 | 52.360 | 50.080 | 50.330 | 50.330 | 6,443,339 |
Page 1 of 1 · 17 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.