Fushun Special Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.410	9.020	8.350	8.930	8.930	30,532,049
2023-10-27	8.290	8.470	8.200	8.400	8.400	12,495,437
2023-10-26	8.120	8.330	8.020	8.300	8.300	14,187,127
2023-10-25	8.160	8.400	8.100	8.160	8.160	19,481,368
2023-10-24	8.140	8.210	7.990	8.070	8.070	17,762,100
2023-10-23	8.330	8.370	8.090	8.130	8.130	15,664,627
2023-10-20	8.340	8.530	8.300	8.380	8.380	10,447,294
2023-10-19	8.450	8.580	8.410	8.420	8.420	9,539,202
2023-10-18	8.610	8.630	8.430	8.460	8.460	12,262,401
2023-10-17	8.810	8.840	8.600	8.640	8.640	12,510,018
2023-10-16	8.860	8.940	8.690	8.780	8.780	12,524,653
2023-10-13	9.030	9.030	8.680	8.860	8.860	22,925,424
2023-10-12	8.960	9.150	8.880	9.050	9.050	13,273,592
2023-10-11	9.180	9.190	8.850	8.890	8.890	19,738,900
2023-10-10	9.120	9.200	9.080	9.130	9.130	8,177,558
2023-10-09	9.370	9.370	9.100	9.110	9.110	17,584,092
2023-09-28	9.120	9.400	9.020	9.370	9.370	28,808,185
2023-09-27	8.880	9.260	8.880	9.090	9.090	27,505,060
2023-09-26	9.130	9.140	8.860	8.930	8.930	22,277,767
2023-09-25	9.200	9.240	9.040	9.130	9.130	16,095,526
2023-09-22	9.380	9.530	9.130	9.250	9.250	35,907,307
2023-09-21	9.220	9.530	9.100	9.490	9.490	32,753,213
2023-09-20	9.100	9.290	9.100	9.260	9.260	12,477,100
2023-09-19	9.100	9.230	9.080	9.160	9.160	12,851,072
2023-09-18	9.160	9.340	9.060	9.130	9.130	16,453,800
2023-09-15	9.330	9.370	9.160	9.240	9.240	16,781,605
2023-09-14	9.400	9.420	9.270	9.310	9.310	12,996,200
2023-09-13	9.340	9.490	9.280	9.440	9.440	19,982,195
2023-09-12	9.400	9.540	9.370	9.400	9.400	15,622,089
2023-09-11	10.120	10.120	9.420	9.480	9.480	52,539,125
2023-09-08	9.680	10.190	9.630	10.130	10.130	30,493,825
2023-09-07	10.180	10.180	9.720	9.740	9.740	22,040,628
2023-09-06	9.780	10.200	9.590	10.100	10.100	31,195,438
2023-09-05	9.500	9.970	9.350	9.730	9.730	35,140,218
2023-09-04	9.370	9.520	9.210	9.510	9.510	20,633,285
2023-09-01	9.350	9.410	9.270	9.360	9.360	9,191,653
2023-08-31	9.410	9.530	9.300	9.340	9.340	12,498,817
2023-08-30	9.470	9.530	9.340	9.440	9.440	16,080,590
2023-08-29	8.950	9.500	8.870	9.430	9.430	37,028,968
2023-08-28	9.350	9.390	8.910	8.960	8.960	26,225,477
2023-08-25	8.770	9.050	8.700	8.910	8.910	22,372,497
2023-08-24	8.800	8.990	8.780	8.810	8.810	15,809,394
2023-08-23	9.090	9.090	8.770	8.800	8.800	16,699,751
2023-08-22	9.340	9.480	8.930	9.060	9.060	34,657,917
2023-08-21	9.530	9.850	9.380	9.400	9.400	23,467,550
2023-08-18	9.650	9.960	9.540	9.540	9.540	25,870,550
2023-08-17	9.020	9.700	8.920	9.650	9.650	36,367,912
2023-08-16	9.100	9.260	9.060	9.060	9.060	11,364,093
2023-08-15	9.340	9.420	9.020	9.110	9.110	16,080,091
2023-08-14	9.160	9.310	9.160	9.260	9.260	12,459,278
2023-08-11	9.340	9.400	9.200	9.220	9.220	14,225,513
2023-08-10	9.150	9.360	9.150	9.350	9.350	21,728,366
2023-08-09	8.980	9.260	8.920	9.140	9.140	37,259,094
2023-08-08	10.000	10.030	9.040	9.040	9.040	83,058,454
2023-08-07	10.150	10.200	9.940	10.040	10.040	15,889,136
2023-08-04	10.270	10.370	10.200	10.200	10.200	15,853,658
2023-08-03	10.270	10.360	10.080	10.320	10.320	22,500,450
2023-08-02	10.230	10.600	10.220	10.290	10.290	33,701,000
2023-08-01	10.090	10.980	10.000	10.390	10.390	58,239,099
2023-07-31	10.020	10.170	10.000	10.030	10.030	18,904,982

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.