Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.340	15.340	14.930	15.140	15.140	22,777,759
2023-02-02	15.650	15.680	15.220	15.300	15.300	20,011,350
2023-02-01	15.790	15.830	15.460	15.610	15.610	17,917,865
2023-01-31	15.670	15.920	15.390	15.770	15.770	16,155,103
2023-01-30	15.330	15.900	15.330	15.650	15.650	21,056,886
2023-01-20	14.710	15.920	14.700	15.260	15.260	36,919,272
2023-01-19	14.600	14.960	14.430	14.930	14.930	15,000,900
2023-01-18	14.710	14.850	14.490	14.610	14.610	12,182,700
2023-01-17	14.860	15.020	14.550	14.710	14.710	19,509,301
2023-01-16	14.960	15.050	14.700	14.850	14.850	22,565,130
2023-01-13	15.320	15.320	14.770	14.950	14.950	14,057,760
2023-01-12	15.420	15.430	15.120	15.270	15.270	14,341,531
2023-01-11	15.690	15.690	14.980	15.080	15.080	21,481,594
2023-01-10	15.310	15.680	15.200	15.580	15.580	17,417,298
2023-01-09	15.200	15.490	15.160	15.350	15.350	14,770,794
2023-01-06	14.760	15.770	14.700	15.200	15.200	38,806,637
2023-01-05	14.310	14.750	14.310	14.560	14.560	19,908,497
2023-01-04	14.990	15.100	14.140	14.300	14.300	28,906,037
2023-01-03	14.300	15.090	14.250	15.010	15.010	25,381,799
2022-12-30	14.640	14.770	14.260	14.310	14.310	17,396,527
2022-12-29	14.600	15.010	14.440	14.680	14.680	11,813,056
2022-12-28	14.970	14.970	14.510	14.580	14.580	12,182,106
2022-12-27	14.980	15.100	14.660	14.980	14.980	14,982,084
2022-12-26	14.430	14.950	14.350	14.910	14.910	15,723,392
2022-12-23	14.440	14.530	14.150	14.330	14.330	11,262,381
2022-12-22	14.890	15.070	14.380	14.440	14.440	9,527,100
2022-12-21	14.690	15.070	14.600	14.860	14.860	10,643,694
2022-12-20	15.140	15.140	14.580	14.780	14.780	14,223,863
2022-12-19	15.100	15.360	14.900	15.130	15.130	12,560,077
2022-12-16	15.090	15.180	14.890	15.080	15.080	7,786,206
2022-12-15	15.290	15.290	15.070	15.170	15.170	7,290,425
2022-12-14	14.800	15.510	14.770	15.250	15.250	17,791,020
2022-12-13	15.120	15.140	14.850	14.900	14.900	10,144,135
2022-12-12	15.240	15.310	14.700	15.120	15.120	19,392,843
2022-12-09	15.150	15.400	14.910	15.310	15.310	22,394,484
2022-12-08	15.340	15.340	15.040	15.110	15.110	11,922,749
2022-12-07	15.470	15.570	15.210	15.300	15.300	11,943,901
2022-12-06	15.180	15.700	15.030	15.500	15.500	21,653,521
2022-12-05	15.200	15.380	14.950	15.210	15.210	15,877,053
2022-12-02	15.400	15.530	15.170	15.200	15.200	12,102,753
2022-12-01	15.110	15.850	15.110	15.400	15.400	26,264,707
2022-11-30	15.000	15.260	14.780	15.070	15.070	19,500,164
2022-11-29	15.320	15.330	14.850	15.000	15.000	25,090,750
2022-11-28	15.000	15.450	14.880	15.330	15.330	16,597,500
2022-11-25	15.800	15.800	15.000	15.210	15.210	26,819,911
2022-11-24	15.980	16.140	15.720	15.820	15.820	13,319,302
2022-11-23	16.090	16.130	15.810	16.020	16.020	15,372,986
2022-11-22	16.360	16.430	15.950	16.140	16.140	13,267,905
2022-11-21	16.150	16.450	15.850	16.350	16.350	17,536,574
2022-11-18	16.330	16.650	15.960	16.050	16.050	13,728,644
2022-11-17	16.470	16.470	15.710	16.450	16.450	16,646,676
2022-11-16	16.620	16.910	16.380	16.500	16.500	13,169,374
2022-11-15	16.600	17.080	16.500	16.710	16.710	13,062,656
2022-11-14	16.780	17.000	16.350	16.550	16.550	19,203,120
2022-11-11	17.150	17.480	16.720	17.000	17.000	14,207,424
2022-11-10	17.480	17.550	16.780	16.990	16.990	14,405,180
2022-11-09	17.980	18.360	17.350	17.480	17.480	25,450,095
2022-11-08	17.840	17.920	17.500	17.710	17.710	11,174,220
2022-11-07	18.100	18.600	17.570	17.650	17.650	22,872,508
2022-11-04	17.810	18.170	17.500	18.060	18.060	24,219,610

← NewerPage 16 of 21 · 1,213 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.