Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.760 | 5.910 | 5.760 | 5.900 | 5.900 | 34,130,749 |
| 2024-04-25 | 5.760 | 5.850 | 5.720 | 5.790 | 5.790 | 23,346,446 |
| 2024-04-24 | 5.700 | 5.800 | 5.620 | 5.780 | 5.780 | 29,705,166 |
| 2024-04-23 | 5.800 | 5.880 | 5.680 | 5.700 | 5.700 | 35,582,079 |
| 2024-04-22 | 5.710 | 5.900 | 5.610 | 5.780 | 5.780 | 46,804,142 |
| 2024-04-19 | 5.630 | 5.760 | 5.610 | 5.710 | 5.710 | 41,125,300 |
| 2024-04-18 | 5.600 | 5.750 | 5.550 | 5.670 | 5.670 | 36,442,100 |
| 2024-04-17 | 5.360 | 5.640 | 5.360 | 5.640 | 5.640 | 51,145,475 |
| 2024-04-16 | 5.650 | 5.710 | 5.340 | 5.360 | 5.360 | 58,140,769 |
| 2024-04-15 | 5.730 | 5.840 | 5.610 | 5.700 | 5.700 | 50,750,411 |
| 2024-04-12 | 5.860 | 5.930 | 5.750 | 5.750 | 5.750 | 38,382,889 |
| 2024-04-11 | 5.890 | 6.000 | 5.830 | 5.890 | 5.890 | 42,584,310 |
| 2024-04-10 | 6.110 | 6.110 | 5.900 | 5.940 | 5.940 | 43,149,936 |
| 2024-04-09 | 5.850 | 6.160 | 5.850 | 6.130 | 6.130 | 56,029,106 |
| 2024-04-08 | 6.130 | 6.160 | 5.900 | 5.900 | 5.900 | 50,741,512 |
| 2024-04-03 | 6.200 | 6.210 | 6.080 | 6.150 | 6.150 | 40,266,926 |
| 2024-04-02 | 6.220 | 6.270 | 6.130 | 6.200 | 6.200 | 38,052,451 |
| 2024-04-01 | 6.260 | 6.310 | 6.150 | 6.220 | 6.220 | 45,452,517 |
| 2024-03-29 | 6.160 | 6.230 | 6.140 | 6.200 | 6.200 | 14,653,700 |
| 2024-03-28 | 5.920 | 6.260 | 5.910 | 6.200 | 6.200 | 50,276,778 |
| 2024-03-27 | 6.190 | 6.210 | 5.960 | 5.960 | 5.960 | 39,043,200 |
| 2024-03-26 | 6.120 | 6.210 | 6.030 | 6.200 | 6.200 | 40,903,650 |
| 2024-03-25 | 6.320 | 6.340 | 6.150 | 6.150 | 6.150 | 38,542,283 |
| 2024-03-22 | 6.530 | 6.570 | 6.320 | 6.320 | 6.320 | 53,856,194 |
| 2024-03-21 | 6.670 | 6.700 | 6.510 | 6.560 | 6.560 | 39,974,722 |
| 2024-03-20 | 6.540 | 6.670 | 6.520 | 6.630 | 6.630 | 55,344,977 |
| 2024-03-19 | 6.450 | 6.650 | 6.410 | 6.530 | 6.530 | 70,485,609 |
| 2024-03-18 | 6.480 | 6.530 | 6.350 | 6.460 | 6.460 | 44,388,592 |
| 2024-03-15 | 6.300 | 6.440 | 6.240 | 6.430 | 6.430 | 42,644,208 |
| 2024-03-14 | 6.420 | 6.440 | 6.240 | 6.320 | 6.320 | 44,627,278 |
| 2024-03-13 | 6.470 | 6.480 | 6.330 | 6.410 | 6.410 | 41,814,141 |
| 2024-03-12 | 6.390 | 6.490 | 6.290 | 6.480 | 6.480 | 60,330,477 |
| 2024-03-11 | 6.180 | 6.350 | 6.170 | 6.350 | 6.350 | 51,325,428 |
| 2024-03-08 | 6.140 | 6.250 | 6.060 | 6.180 | 6.180 | 44,276,055 |
| 2024-03-07 | 6.290 | 6.420 | 6.170 | 6.180 | 6.180 | 62,407,617 |
| 2024-03-06 | 6.130 | 6.380 | 6.060 | 6.280 | 6.280 | 58,381,835 |
| 2024-03-05 | 6.120 | 6.310 | 6.090 | 6.150 | 6.150 | 59,699,473 |
| 2024-03-04 | 6.320 | 6.340 | 6.070 | 6.130 | 6.130 | 55,803,858 |
| 2024-03-01 | 6.280 | 6.380 | 6.220 | 6.320 | 6.320 | 35,986,793 |
| 2024-02-29 | 6.020 | 6.290 | 6.010 | 6.290 | 6.290 | 49,416,842 |
| 2024-02-28 | 6.460 | 6.630 | 6.100 | 6.100 | 6.100 | 73,471,806 |
| 2024-02-27 | 6.350 | 6.490 | 6.260 | 6.460 | 6.460 | 37,980,995 |
| 2024-02-26 | 6.300 | 6.470 | 6.270 | 6.360 | 6.360 | 42,461,100 |
| 2024-02-23 | 6.160 | 6.320 | 6.080 | 6.300 | 6.300 | 49,126,537 |
| 2024-02-22 | 6.010 | 6.210 | 5.980 | 6.170 | 6.170 | 50,106,741 |
| 2024-02-21 | 5.900 | 6.300 | 5.810 | 6.040 | 6.040 | 65,765,572 |
| 2024-02-20 | 5.900 | 5.960 | 5.820 | 5.950 | 5.950 | 42,063,960 |
| 2024-02-19 | 6.270 | 6.280 | 5.840 | 5.940 | 5.940 | 62,198,928 |
| 2024-02-08 | 5.930 | 6.210 | 5.900 | 6.140 | 6.140 | 60,789,172 |
| 2024-02-07 | 5.660 | 6.040 | 5.640 | 5.910 | 5.910 | 74,428,785 |
| 2024-02-06 | 5.190 | 5.730 | 5.090 | 5.640 | 5.640 | 59,663,571 |
| 2024-02-05 | 5.470 | 5.570 | 5.110 | 5.280 | 5.280 | 61,086,402 |
| 2024-02-02 | 5.910 | 5.980 | 5.400 | 5.650 | 5.650 | 53,710,234 |
| 2024-02-01 | 5.950 | 6.090 | 5.840 | 5.880 | 5.880 | 37,681,782 |
| 2024-01-31 | 6.180 | 6.340 | 5.960 | 5.980 | 5.980 | 46,225,912 |
| 2024-01-30 | 6.460 | 6.480 | 6.180 | 6.220 | 6.220 | 40,317,072 |
| 2024-01-29 | 6.680 | 6.740 | 6.440 | 6.470 | 6.470 | 36,649,097 |
| 2024-01-26 | 6.730 | 6.750 | 6.580 | 6.650 | 6.650 | 34,706,612 |
| 2024-01-25 | 6.550 | 6.750 | 6.490 | 6.730 | 6.730 | 38,101,151 |
| 2024-01-24 | 6.600 | 6.610 | 6.280 | 6.580 | 6.580 | 42,095,160 |
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.