Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.430 | 6.630 | 6.380 | 6.570 | 6.570 | 33,819,144 |
| 2024-01-22 | 6.840 | 6.840 | 6.400 | 6.440 | 6.440 | 57,069,841 |
| 2024-01-19 | 6.970 | 7.080 | 6.830 | 6.840 | 6.840 | 35,916,976 |
| 2024-01-18 | 6.850 | 7.080 | 6.830 | 7.020 | 7.020 | 56,730,710 |
| 2024-01-17 | 7.330 | 7.450 | 6.880 | 6.910 | 6.910 | 83,144,811 |
| 2024-01-16 | 8.050 | 8.060 | 7.250 | 7.280 | 7.280 | 96,537,795 |
| 2024-01-15 | 8.330 | 8.360 | 7.990 | 8.060 | 8.060 | 43,592,744 |
| 2024-01-12 | 8.480 | 8.530 | 8.300 | 8.360 | 8.360 | 18,445,073 |
| 2024-01-11 | 8.540 | 8.600 | 8.400 | 8.510 | 8.510 | 19,512,062 |
| 2024-01-10 | 8.660 | 8.780 | 8.440 | 8.530 | 8.530 | 16,776,807 |
| 2024-01-09 | 8.750 | 8.890 | 8.540 | 8.610 | 8.610 | 18,640,152 |
| 2024-01-08 | 8.990 | 9.040 | 8.730 | 8.770 | 8.770 | 20,850,043 |
| 2024-01-05 | 9.460 | 9.500 | 8.950 | 9.030 | 9.030 | 27,165,237 |
| 2024-01-04 | 9.650 | 9.720 | 9.490 | 9.500 | 9.500 | 13,714,251 |
| 2024-01-03 | 10.000 | 10.080 | 9.530 | 9.650 | 9.650 | 29,198,935 |
| 2024-01-02 | 9.720 | 10.150 | 9.720 | 10.000 | 10.000 | 41,782,328 |
| 2023-12-29 | 9.620 | 9.780 | 9.520 | 9.720 | 9.720 | 18,259,600 |
| 2023-12-28 | 9.410 | 9.710 | 9.350 | 9.630 | 9.630 | 20,051,890 |
| 2023-12-27 | 9.660 | 9.660 | 9.300 | 9.410 | 9.410 | 17,877,079 |
| 2023-12-26 | 9.580 | 9.690 | 9.390 | 9.610 | 9.610 | 23,075,484 |
| 2023-12-25 | 9.290 | 9.730 | 9.280 | 9.530 | 9.530 | 30,466,086 |
| 2023-12-22 | 9.050 | 9.490 | 9.010 | 9.350 | 9.350 | 39,820,052 |
| 2023-12-21 | 8.800 | 9.110 | 8.720 | 9.010 | 9.010 | 17,842,208 |
| 2023-12-20 | 9.120 | 9.120 | 8.780 | 8.890 | 8.890 | 28,703,511 |
| 2023-12-19 | 9.200 | 9.290 | 9.060 | 9.160 | 9.160 | 17,609,403 |
| 2023-12-18 | 9.390 | 9.420 | 9.180 | 9.210 | 9.210 | 22,796,785 |
| 2023-12-15 | 9.500 | 9.630 | 9.400 | 9.430 | 9.430 | 14,401,991 |
| 2023-12-14 | 9.420 | 9.590 | 9.380 | 9.530 | 9.530 | 21,540,568 |
| 2023-12-13 | 9.630 | 9.750 | 9.350 | 9.440 | 9.440 | 26,899,966 |
| 2023-12-12 | 9.740 | 9.830 | 9.480 | 9.630 | 9.630 | 29,319,055 |
| 2023-12-11 | 9.730 | 9.840 | 9.480 | 9.740 | 9.740 | 24,050,961 |
| 2023-12-08 | 9.720 | 9.910 | 9.650 | 9.690 | 9.690 | 31,331,343 |
| 2023-12-07 | 9.990 | 9.990 | 9.640 | 9.690 | 9.690 | 26,457,145 |
| 2023-12-06 | 10.120 | 10.470 | 9.910 | 9.990 | 9.990 | 24,029,887 |
| 2023-12-05 | 10.160 | 10.400 | 10.050 | 10.140 | 10.140 | 19,605,135 |
| 2023-12-04 | 10.480 | 10.480 | 9.900 | 10.190 | 10.190 | 21,599,945 |
| 2023-12-01 | 9.980 | 10.330 | 9.820 | 10.090 | 10.090 | 27,749,550 |
| 2023-11-30 | 10.100 | 10.130 | 9.870 | 9.970 | 9.970 | 17,457,167 |
| 2023-11-29 | 10.280 | 10.520 | 10.110 | 10.140 | 10.140 | 22,375,927 |
| 2023-11-28 | 10.300 | 10.350 | 10.160 | 10.280 | 10.280 | 15,838,263 |
| 2023-11-27 | 9.770 | 10.550 | 9.770 | 10.280 | 10.280 | 35,975,019 |
| 2023-11-24 | 9.930 | 10.050 | 9.790 | 9.860 | 9.860 | 15,559,962 |
| 2023-11-23 | 9.670 | 10.080 | 9.650 | 9.930 | 9.930 | 24,336,300 |
| 2023-11-22 | 9.800 | 9.900 | 9.650 | 9.660 | 9.660 | 15,084,645 |
| 2023-11-21 | 10.150 | 10.190 | 9.810 | 9.860 | 9.860 | 17,668,200 |
| 2023-11-20 | 9.600 | 10.290 | 9.590 | 10.080 | 10.080 | 36,987,050 |
| 2023-11-17 | 9.530 | 9.770 | 9.460 | 9.710 | 9.710 | 17,461,346 |
| 2023-11-16 | 9.640 | 9.700 | 9.490 | 9.530 | 9.530 | 13,048,868 |
| 2023-11-15 | 9.810 | 9.840 | 9.420 | 9.660 | 9.660 | 16,573,379 |
| 2023-11-14 | 9.770 | 9.840 | 9.530 | 9.770 | 9.770 | 27,732,331 |
| 2023-11-13 | 9.050 | 9.850 | 9.040 | 9.770 | 9.770 | 44,179,423 |
| 2023-11-10 | 9.100 | 9.120 | 9.000 | 9.040 | 9.040 | 10,516,107 |
| 2023-11-09 | 9.140 | 9.160 | 9.000 | 9.100 | 9.100 | 11,760,952 |
| 2023-11-08 | 9.150 | 9.480 | 9.080 | 9.110 | 9.110 | 19,745,952 |
| 2023-11-07 | 9.090 | 9.280 | 9.060 | 9.200 | 9.200 | 17,037,545 |
| 2023-11-06 | 9.110 | 9.190 | 9.070 | 9.150 | 9.150 | 16,780,565 |
| 2023-11-03 | 9.170 | 9.210 | 9.060 | 9.090 | 9.090 | 10,702,018 |
| 2023-11-02 | 9.360 | 9.370 | 9.070 | 9.120 | 9.120 | 16,742,582 |
| 2023-11-01 | 9.270 | 9.520 | 9.240 | 9.360 | 9.360 | 29,091,233 |
| 2023-10-31 | 8.920 | 9.400 | 8.860 | 9.240 | 9.240 | 30,856,617 |
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.