Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.690	15.600	14.580	15.210	15.210	60,978,518
2022-05-09	14.390	14.980	14.030	14.690	14.690	53,427,272
2022-05-06	13.000	14.350	12.850	14.160	14.160	68,846,621
2022-05-05	12.000	13.270	11.900	13.270	13.270	33,439,701
2022-04-29	11.400	12.200	11.130	12.060	12.060	30,599,092
2022-04-28	11.450	11.670	11.090	11.310	11.310	24,406,875
2022-04-27	10.480	11.620	10.300	11.510	11.510	33,096,308
2022-04-26	10.710	11.270	10.360	10.660	10.660	34,805,092
2022-04-25	11.600	11.770	10.720	10.780	10.780	35,436,871
2022-04-22	11.800	12.240	11.450	11.910	11.910	29,396,057
2022-04-21	12.220	12.300	11.680	11.860	11.860	23,699,044
2022-04-20	12.600	12.790	12.180	12.280	12.280	21,305,100
2022-04-19	12.690	13.130	12.600	12.770	12.770	21,493,129
2022-04-18	12.410	13.020	12.160	12.840	12.840	32,462,805
2022-04-15	11.840	12.980	11.810	12.610	12.610	62,606,586
2022-04-14	12.010	12.120	11.620	11.900	11.900	49,694,277
2022-04-13	12.530	12.610	11.940	12.010	12.010	44,717,055
2022-04-12	13.050	13.090	12.390	12.680	12.680	47,089,284
2022-04-11	14.000	14.000	12.990	13.060	13.060	31,472,803
2022-04-08	14.330	14.350	13.750	14.150	14.150	34,090,528
2022-04-07	14.880	15.350	14.310	14.320	14.320	39,907,569
2022-04-06	15.110	15.150	14.660	15.020	15.020	29,304,516
2022-04-01	14.710	15.270	14.500	15.110	15.110	29,402,374
2022-03-31	14.770	15.060	14.400	14.730	14.730	29,844,493
2022-03-30	14.560	14.850	14.300	14.830	14.830	30,299,916
2022-03-29	14.460	15.020	14.400	14.480	14.480	36,071,161
2022-03-28	14.330	14.550	13.940	14.300	14.300	23,994,690
2022-03-25	14.950	15.220	14.360	14.450	14.450	36,243,632
2022-03-24	15.140	15.220	14.590	14.950	14.950	46,620,531
2022-03-23	14.840	15.640	14.840	15.430	15.430	43,160,918
2022-03-22	14.610	15.290	14.370	14.900	14.900	59,638,667
2022-03-21	13.910	15.200	13.800	14.610	14.610	56,207,266
2022-03-18	14.200	14.290	13.680	13.880	13.880	32,160,383
2022-03-17	13.970	14.690	13.750	14.200	14.200	62,997,154
2022-03-16	13.300	13.710	12.710	13.560	13.560	50,884,566
2022-03-15	13.150	13.890	12.820	13.050	13.050	50,804,134
2022-03-14	13.200	13.800	13.000	13.160	13.160	42,522,178
2022-03-11	13.650	13.720	12.930	13.390	13.390	68,787,928
2022-03-10	13.350	13.890	13.350	13.890	13.890	43,863,303
2022-03-09	12.930	12.990	12.070	12.630	12.630	58,075,671
2022-03-08	13.720	13.820	12.900	12.980	12.980	53,251,201
2022-03-07	14.590	14.640	13.730	13.920	13.920	38,524,066
2022-03-04	14.500	14.750	14.360	14.470	14.470	33,771,390
2022-03-03	15.390	15.400	14.640	14.720	14.720	54,567,616
2022-03-02	15.630	15.750	15.250	15.320	15.320	30,835,767
2022-03-01	15.900	16.200	15.480	15.630	15.630	47,933,900
2022-02-28	16.500	16.660	15.800	15.950	15.950	55,275,352
2022-02-25	15.700	16.830	15.690	16.450	16.450	48,612,095
2022-02-24	16.520	16.520	15.570	15.780	15.780	53,854,544
2022-02-23	15.450	16.640	15.370	16.530	16.530	41,250,868
2022-02-22	15.900	15.980	15.020	15.450	15.450	25,029,031
2022-02-21	16.100	16.360	15.640	15.730	15.730	25,576,055
2022-02-18	15.940	16.520	15.810	16.010	16.010	29,077,385
2022-02-17	15.570	16.250	15.270	15.980	15.980	41,033,460
2022-02-16	16.700	16.700	15.420	15.590	15.590	56,891,204
2022-02-15	16.470	16.870	16.100	16.820	16.820	37,896,951
2022-02-14	16.560	17.100	16.400	16.520	16.520	24,390,344
2022-02-11	17.370	17.370	16.360	16.610	16.610	44,558,529
2022-02-10	18.100	18.300	17.200	17.360	17.360	30,416,500
2022-02-09	17.480	18.520	17.250	18.120	18.120	33,889,948

← NewerPage 19 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.