Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.110	11.220	10.860	10.970	10.970	17,660,753
2023-04-27	10.700	11.220	10.530	11.100	11.100	34,657,597
2023-04-26	10.230	10.800	10.100	10.660	10.660	34,987,537
2023-04-25	10.610	10.690	10.010	10.140	10.140	40,429,521
2023-04-24	10.610	10.830	10.430	10.530	10.530	29,052,986
2023-04-21	10.850	11.110	10.680	10.700	10.700	35,216,372
2023-04-20	11.210	11.210	10.650	10.810	10.810	45,969,561
2023-04-19	11.360	11.400	11.200	11.210	11.210	14,575,024
2023-04-18	11.540	11.540	11.280	11.350	11.350	20,065,300
2023-04-17	11.600	11.670	11.400	11.540	11.540	18,084,400
2023-04-14	11.570	11.710	11.540	11.600	11.600	12,240,466
2023-04-13	11.790	11.790	11.520	11.580	11.580	15,688,012
2023-04-12	11.950	11.970	11.700	11.790	11.790	16,400,240
2023-04-11	11.950	12.090	11.890	11.910	11.910	16,885,648
2023-04-10	12.000	12.120	11.900	11.990	11.990	13,216,100
2023-04-07	11.890	12.500	11.810	12.040	12.040	28,751,984
2023-04-06	11.640	12.040	11.600	11.950	11.950	18,091,550
2023-04-04	11.920	11.930	11.630	11.660	11.660	19,716,075
2023-04-03	12.050	12.100	11.790	11.900	11.900	22,238,472
2023-03-31	11.740	12.120	11.740	12.050	12.050	28,405,361
2023-03-30	11.700	11.870	11.650	11.740	11.740	20,502,596
2023-03-29	11.410	11.800	11.310	11.750	11.750	37,431,357
2023-03-28	11.360	11.540	11.300	11.410	11.410	24,593,317
2023-03-27	11.490	11.600	10.950	11.430	11.430	77,685,731
2023-03-24	11.840	11.900	11.550	11.570	11.570	37,654,337
2023-03-23	12.080	12.220	11.760	11.870	11.870	54,737,774
2023-03-22	11.950	12.330	11.910	12.130	12.130	42,544,682
2023-03-21	12.860	12.860	11.840	12.080	12.080	105,731,800
2023-03-20	14.310	14.310	12.850	12.850	12.850	56,406,060
2023-03-17	14.300	14.340	14.150	14.280	14.280	20,148,729
2023-03-16	14.520	14.520	14.200	14.280	14.280	16,960,100
2023-03-15	14.530	14.830	14.460	14.520	14.520	14,432,252
2023-03-14	14.660	14.740	14.150	14.550	14.550	20,610,174
2023-03-13	14.500	14.800	14.410	14.660	14.660	18,820,835
2023-03-10	14.900	14.900	14.400	14.500	14.500	24,848,383
2023-03-09	14.880	15.100	14.800	14.960	14.960	14,426,702
2023-03-08	14.640	14.970	14.640	14.870	14.870	12,041,248
2023-03-07	15.160	15.160	14.750	14.780	14.780	28,061,739
2023-03-06	14.940	15.390	14.940	15.150	15.150	28,123,157
2023-03-03	14.760	15.350	14.650	14.930	14.930	28,390,496
2023-03-02	14.440	14.850	14.380	14.760	14.760	25,163,570
2023-03-01	14.420	14.630	14.310	14.490	14.490	15,013,781
2023-02-28	14.290	14.440	14.220	14.430	14.430	9,693,519
2023-02-27	14.560	14.570	14.150	14.350	14.350	20,619,182
2023-02-24	14.250	14.660	14.200	14.550	14.550	37,134,530
2023-02-23	14.350	14.400	14.140	14.180	14.180	18,519,042
2023-02-22	14.570	14.570	14.280	14.340	14.340	26,872,644
2023-02-21	14.650	14.780	14.480	14.640	14.640	22,639,157
2023-02-20	14.590	14.710	14.350	14.670	14.670	18,658,487
2023-02-17	14.710	14.750	14.520	14.590	14.590	16,959,201
2023-02-16	14.720	14.870	14.570	14.800	14.800	23,111,101
2023-02-15	14.750	14.800	14.450	14.720	14.720	16,073,992
2023-02-14	14.830	14.900	14.700	14.750	14.750	15,396,140
2023-02-13	14.850	15.110	14.750	14.810	14.810	21,711,719
2023-02-10	15.200	15.250	14.700	14.800	14.800	33,062,788
2023-02-09	14.740	15.340	14.710	15.270	15.270	34,332,818
2023-02-08	14.770	14.850	14.630	14.680	14.680	14,855,925
2023-02-07	14.960	15.040	14.580	14.770	14.770	28,945,400
2023-02-06	15.070	15.330	14.840	14.940	14.940	16,373,903
2023-02-03	15.340	15.340	14.930	15.140	15.140	22,777,759

← NewerPage 15 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.