Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.980	10.110	9.800	10.000	10.000	22,894,277
2023-07-27	10.120	10.280	10.010	10.070	10.070	20,502,576
2023-07-26	10.070	10.150	9.980	10.120	10.120	18,164,745
2023-07-25	10.000	10.120	9.880	10.070	10.070	19,023,896
2023-07-24	10.060	10.120	9.910	9.940	9.940	20,015,794
2023-07-21	10.160	10.260	10.050	10.070	10.070	11,948,531
2023-07-20	10.290	10.380	10.180	10.200	10.200	9,900,813
2023-07-19	10.420	10.440	10.260	10.360	10.360	11,033,342
2023-07-18	10.300	10.580	10.190	10.420	10.420	16,806,471
2023-07-17	10.370	10.500	10.130	10.270	10.270	23,346,805
2023-07-14	10.510	10.510	10.290	10.370	10.370	16,408,835
2023-07-13	10.690	10.910	10.370	10.450	10.450	33,394,432
2023-07-12	10.800	10.850	10.630	10.740	10.740	19,823,900
2023-07-11	10.830	10.990	10.710	10.790	10.790	16,726,282
2023-07-10	10.670	11.080	10.610	10.820	10.820	25,196,326
2023-07-07	10.840	11.050	10.690	10.780	10.780	21,203,708
2023-07-06	10.950	11.030	10.680	10.830	10.830	26,888,298
2023-07-05	10.960	11.050	10.790	10.980	10.980	32,945,845
2023-07-04	10.960	11.230	10.820	10.960	10.960	69,265,359
2023-07-03	10.450	11.090	10.440	10.910	10.910	107,909,028
2023-06-30	9.360	10.200	9.260	10.200	10.200	53,029,163
2023-06-29	9.320	9.490	9.250	9.270	9.270	26,034,327
2023-06-28	8.990	9.420	8.960	9.350	9.350	36,223,838
2023-06-27	8.920	9.090	8.810	8.990	8.990	15,915,990
2023-06-26	8.880	8.990	8.750	8.910	8.910	16,177,442
2023-06-21	9.110	9.160	8.900	8.900	8.900	15,853,377
2023-06-20	8.890	9.230	8.870	9.160	9.160	22,596,316
2023-06-19	9.140	9.140	8.930	8.940	8.940	18,593,473
2023-06-16	8.890	9.160	8.830	9.150	9.150	35,602,602
2023-06-15	8.450	9.000	8.380	8.900	8.900	47,287,392
2023-06-14	8.670	8.690	8.450	8.460	8.460	18,509,990
2023-06-13	8.590	8.750	8.380	8.670	8.670	24,328,493
2023-06-12	8.600	8.640	8.400	8.610	8.610	24,620,561
2023-06-09	8.720	8.740	8.440	8.620	8.620	36,626,949
2023-06-08	8.780	8.820	8.720	8.740	8.740	14,846,571
2023-06-07	8.800	8.900	8.720	8.830	8.830	15,472,525
2023-06-06	9.160	9.180	8.790	8.820	8.820	29,039,223
2023-06-05	9.450	9.450	9.070	9.090	9.090	26,176,832
2023-06-02	9.200	9.420	9.180	9.340	9.340	21,371,548
2023-06-01	8.990	9.260	8.760	9.220	9.220	40,237,009
2023-05-31	9.000	9.260	8.920	8.940	8.940	45,272,619
2023-05-30	10.100	10.160	9.170	9.170	9.170	55,480,854
2023-05-29	10.520	10.590	10.140	10.190	10.190	19,369,967
2023-05-26	10.740	10.790	10.400	10.470	10.470	14,936,758
2023-05-25	10.810	10.920	10.600	10.770	10.770	15,632,251
2023-05-24	10.950	10.980	10.790	10.890	10.890	13,178,800
2023-05-23	11.120	11.200	10.950	10.970	10.970	12,339,446
2023-05-22	11.290	11.430	11.110	11.150	11.150	14,000,855
2023-05-19	11.040	11.320	10.870	11.240	11.240	23,346,088
2023-05-18	11.330	11.460	10.910	11.020	11.020	32,087,131
2023-05-17	10.710	11.560	10.710	11.330	11.330	43,484,788
2023-05-16	10.690	10.830	10.570	10.740	10.740	16,468,936
2023-05-15	10.420	10.740	10.400	10.690	10.690	21,981,653
2023-05-12	10.600	10.860	10.470	10.470	10.470	20,634,600
2023-05-11	10.440	10.680	10.380	10.560	10.560	17,688,894
2023-05-10	10.400	10.600	10.280	10.430	10.430	15,246,830
2023-05-09	10.720	10.790	10.380	10.400	10.400	19,694,212
2023-05-08	10.650	10.830	10.560	10.710	10.710	20,522,122
2023-05-05	10.750	10.780	10.570	10.650	10.650	13,543,803
2023-05-04	10.970	11.070	10.710	10.730	10.730	19,011,085

← NewerPage 14 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.