Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	17.500	19.010	17.500	18.450	18.450	46,287,326
2022-08-02	18.190	18.190	17.360	17.490	17.490	18,527,532
2022-08-01	18.300	18.390	17.600	17.750	17.750	20,592,297
2022-07-29	18.240	18.770	17.800	18.190	18.190	23,964,580
2022-07-28	18.690	18.720	17.990	18.190	18.190	24,897,125
2022-07-27	18.230	18.730	17.750	18.720	18.720	22,142,288
2022-07-26	18.460	18.730	18.110	18.220	18.220	15,367,899
2022-07-25	19.390	19.390	18.130	18.460	18.460	24,455,703
2022-07-22	19.200	19.700	18.880	19.340	19.340	14,356,555
2022-07-21	19.360	19.930	19.170	19.220	19.220	18,802,858
2022-07-20	18.900	19.550	18.650	19.500	19.500	26,129,356
2022-07-19	19.720	19.720	18.770	18.930	18.930	27,445,528
2022-07-18	19.890	20.190	19.250	19.710	19.710	24,198,808
2022-07-15	19.390	20.500	19.390	19.800	19.800	38,615,711
2022-07-14	18.300	19.360	18.200	19.020	19.020	25,143,022
2022-07-13	18.010	18.660	18.010	18.370	18.370	14,485,845
2022-07-12	19.070	19.650	18.190	18.300	18.300	33,568,066
2022-07-11	18.050	19.310	18.000	19.180	19.180	33,755,944
2022-07-08	19.000	19.190	18.440	18.680	18.680	24,295,640
2022-07-07	18.580	19.780	18.580	19.270	19.270	36,701,248
2022-07-06	18.330	19.860	18.220	18.580	18.580	44,526,363
2022-07-05	18.630	18.630	18.010	18.430	18.430	26,744,909
2022-07-04	17.790	19.170	17.390	18.630	18.630	45,210,954
2022-07-01	17.910	18.400	17.540	17.600	17.600	28,499,277
2022-06-30	17.630	18.080	17.320	17.900	17.900	28,904,800
2022-06-29	18.050	18.300	17.520	17.730	17.730	26,495,318
2022-06-28	18.200	18.780	18.000	18.340	18.340	29,958,217
2022-06-27	18.800	18.900	18.090	18.250	18.250	40,550,305
2022-06-24	17.510	18.760	17.230	18.760	18.760	60,424,535
2022-06-23	15.600	17.050	15.540	17.050	17.050	46,198,006
2022-06-22	16.390	16.420	15.190	15.500	15.500	42,579,737
2022-06-21	17.050	17.350	16.200	16.390	16.390	45,132,778
2022-06-20	15.690	17.280	15.580	17.100	17.100	65,382,570
2022-06-17	15.590	15.830	15.180	15.710	15.710	23,815,782
2022-06-16	15.630	16.090	15.600	15.610	15.610	12,070,452
2022-06-15	15.650	16.240	15.600	15.630	15.630	16,292,269
2022-06-14	15.420	15.700	15.100	15.640	15.640	21,706,765
2022-06-13	15.900	16.040	15.280	15.680	15.680	36,821,741
2022-06-10	15.780	16.500	15.590	15.910	15.910	45,424,616
2022-06-09	15.870	16.090	15.660	15.850	15.850	32,773,383
2022-06-08	16.130	16.300	15.330	15.810	15.810	43,955,098
2022-06-07	16.680	16.850	15.720	16.210	16.210	37,247,883
2022-06-06	16.120	17.000	15.980	16.680	16.680	27,848,985
2022-06-02	15.870	16.300	15.660	16.150	16.150	19,833,063
2022-06-01	16.500	16.730	15.430	15.830	15.830	35,683,396
2022-05-31	16.000	16.660	15.840	16.550	16.550	27,524,401
2022-05-30	15.790	16.160	15.540	16.160	16.160	38,642,691
2022-05-27	15.710	15.990	15.400	15.540	15.540	19,948,451
2022-05-26	15.390	16.060	15.100	15.820	15.820	28,054,493
2022-05-25	15.150	15.540	14.900	15.360	15.360	16,234,970
2022-05-24	15.420	16.060	15.280	15.320	15.320	25,281,032
2022-05-23	14.960	15.970	14.960	15.500	15.500	34,708,021
2022-05-20	16.090	16.270	15.630	15.910	15.910	26,596,407
2022-05-19	15.560	16.100	15.280	16.030	16.030	23,572,604
2022-05-18	16.000	16.210	15.350	15.950	15.950	23,828,680
2022-05-17	15.190	16.240	15.100	15.980	15.980	34,208,000
2022-05-16	15.300	15.450	14.860	15.220	15.220	24,736,574
2022-05-13	15.320	15.550	15.060	15.190	15.190	19,638,247
2022-05-12	15.150	15.520	15.010	15.300	15.300	24,421,714
2022-05-11	15.130	15.780	14.910	15.140	15.140	40,546,861

← NewerPage 18 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.