Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.640 | 5.680 | 5.530 | 5.560 | 5.560 | 40,557,300 |
| 2024-07-24 | 5.930 | 5.960 | 5.620 | 5.700 | 5.700 | 55,873,503 |
| 2024-07-23 | 6.230 | 6.310 | 5.920 | 5.960 | 5.960 | 53,290,600 |
| 2024-07-22 | 6.170 | 6.250 | 6.140 | 6.220 | 6.220 | 29,754,400 |
| 2024-07-19 | 6.280 | 6.310 | 6.150 | 6.200 | 6.200 | 48,362,800 |
| 2024-07-18 | 6.340 | 6.390 | 6.140 | 6.300 | 6.300 | 44,492,100 |
| 2024-07-17 | 6.340 | 6.440 | 6.280 | 6.330 | 6.330 | 44,217,473 |
| 2024-07-16 | 6.400 | 6.470 | 6.250 | 6.360 | 6.360 | 60,740,519 |
| 2024-07-15 | 6.080 | 6.550 | 6.080 | 6.510 | 6.510 | 114,781,059 |
| 2024-07-12 | 6.140 | 6.140 | 5.960 | 6.030 | 6.030 | 70,684,011 |
| 2024-07-11 | 5.700 | 6.200 | 5.670 | 6.200 | 6.200 | 102,577,614 |
| 2024-07-10 | 5.490 | 5.750 | 5.440 | 5.660 | 5.660 | 84,377,721 |
| 2024-07-09 | 5.450 | 5.600 | 5.220 | 5.540 | 5.540 | 98,509,277 |
| 2024-07-08 | 5.280 | 5.400 | 5.090 | 5.390 | 5.390 | 59,558,203 |
| 2024-07-05 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-07-04 | 5.370 | 5.430 | 5.240 | 5.270 | 5.270 | 25,191,783 |
| 2024-07-03 | 5.400 | 5.460 | 5.350 | 5.390 | 5.390 | 18,671,900 |
| 2024-07-02 | 5.510 | 5.530 | 5.400 | 5.420 | 5.420 | 22,978,600 |
| 2024-07-01 | 5.620 | 5.650 | 5.370 | 5.530 | 5.530 | 35,848,535 |
| 2024-06-28 | 5.580 | 5.780 | 5.550 | 5.630 | 5.630 | 25,008,350 |
| 2024-06-27 | 5.710 | 5.760 | 5.570 | 5.570 | 5.570 | 25,937,997 |
| 2024-06-26 | 5.540 | 5.760 | 5.480 | 5.750 | 5.750 | 30,324,900 |
| 2024-06-25 | 5.550 | 5.650 | 5.500 | 5.550 | 5.550 | 31,682,534 |
| 2024-06-24 | 5.610 | 5.620 | 5.470 | 5.530 | 5.530 | 31,611,383 |
| 2024-06-21 | 5.670 | 5.760 | 5.610 | 5.650 | 5.650 | 21,212,028 |
| 2024-06-20 | 5.790 | 5.850 | 5.670 | 5.670 | 5.670 | 23,864,650 |
| 2024-06-19 | 5.870 | 5.890 | 5.780 | 5.810 | 5.810 | 21,588,700 |
| 2024-06-18 | 6.040 | 6.060 | 5.850 | 5.900 | 5.900 | 37,097,694 |
| 2024-06-17 | 6.110 | 6.200 | 6.010 | 6.030 | 6.030 | 28,097,397 |
| 2024-06-14 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 50,535,524 |
| 2024-06-13 | 6.000 | 6.300 | 5.970 | 6.200 | 6.200 | 48,196,887 |
| 2024-06-12 | 5.950 | 6.030 | 5.940 | 6.000 | 6.000 | 17,177,176 |
| 2024-06-11 | 5.940 | 6.000 | 5.830 | 5.970 | 5.970 | 22,882,048 |
| 2024-06-07 | 5.920 | 6.010 | 5.880 | 5.950 | 5.950 | 21,761,954 |
| 2024-06-06 | 6.060 | 6.100 | 5.890 | 5.920 | 5.920 | 31,521,961 |
| 2024-06-05 | 6.100 | 6.220 | 6.040 | 6.050 | 6.050 | 27,109,402 |
| 2024-06-04 | 5.980 | 6.110 | 5.930 | 6.100 | 6.100 | 39,487,373 |
| 2024-06-03 | 6.270 | 6.300 | 5.960 | 6.000 | 6.000 | 58,786,407 |
| 2024-05-31 | 6.300 | 6.410 | 6.260 | 6.310 | 6.310 | 25,525,812 |
| 2024-05-30 | 6.240 | 6.330 | 6.170 | 6.300 | 6.300 | 23,966,774 |
| 2024-05-29 | 6.200 | 6.360 | 6.190 | 6.240 | 6.240 | 23,724,626 |
| 2024-05-28 | 6.280 | 6.330 | 6.190 | 6.220 | 6.220 | 24,545,963 |
| 2024-05-27 | 6.320 | 6.340 | 6.140 | 6.280 | 6.280 | 27,997,300 |
| 2024-05-24 | 6.310 | 6.440 | 6.280 | 6.280 | 6.280 | 26,035,489 |
| 2024-05-23 | 6.480 | 6.540 | 6.310 | 6.340 | 6.340 | 33,306,302 |
| 2024-05-22 | 6.570 | 6.630 | 6.470 | 6.520 | 6.520 | 27,215,000 |
| 2024-05-21 | 6.700 | 6.710 | 6.560 | 6.600 | 6.600 | 29,370,179 |
| 2024-05-20 | 6.740 | 6.810 | 6.620 | 6.700 | 6.700 | 42,258,477 |
| 2024-05-17 | 6.660 | 6.690 | 6.560 | 6.690 | 6.690 | 30,059,702 |
| 2024-05-16 | 6.560 | 6.780 | 6.560 | 6.660 | 6.660 | 37,281,517 |
| 2024-05-15 | 6.600 | 6.730 | 6.530 | 6.560 | 6.560 | 30,909,529 |
| 2024-05-14 | 6.700 | 6.770 | 6.580 | 6.610 | 6.610 | 46,418,437 |
| 2024-05-13 | 6.770 | 6.860 | 6.620 | 6.770 | 6.770 | 42,238,425 |
| 2024-05-10 | 6.920 | 6.990 | 6.750 | 6.840 | 6.840 | 51,621,450 |
| 2024-05-09 | 6.790 | 6.980 | 6.650 | 6.900 | 6.900 | 81,698,940 |
| 2024-05-08 | 6.470 | 6.900 | 6.440 | 6.780 | 6.780 | 116,407,855 |
| 2024-05-07 | 6.240 | 6.500 | 6.220 | 6.480 | 6.480 | 65,723,337 |
| 2024-05-06 | 6.210 | 6.300 | 6.180 | 6.240 | 6.240 | 42,993,325 |
| 2024-04-30 | 6.270 | 6.320 | 6.110 | 6.120 | 6.120 | 51,165,009 |
| 2024-04-29 | 5.870 | 6.190 | 5.870 | 6.190 | 6.190 | 45,916,275 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.