Fushun Special Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.630	18.150	16.910	17.600	17.600	31,291,480
2022-02-07	18.230	18.300	17.180	17.630	17.630	29,605,262
2022-01-28	18.290	18.300	17.430	17.800	17.800	21,877,828
2022-01-27	18.510	18.850	17.770	17.880	17.880	32,670,301
2022-01-26	18.770	19.060	18.350	18.450	18.450	30,114,501
2022-01-25	18.840	19.550	18.700	18.770	18.770	52,232,045
2022-01-24	17.960	19.070	17.920	18.700	18.700	42,587,898
2022-01-21	16.740	18.180	16.600	17.900	17.900	58,654,351
2022-01-20	17.030	17.140	16.360	16.940	16.940	43,888,830
2022-01-19	17.860	18.060	16.820	17.140	17.140	57,175,921
2022-01-18	18.390	18.620	17.430	17.830	17.830	55,184,041
2022-01-17	18.060	18.930	17.980	18.330	18.330	50,282,966
2022-01-14	17.550	18.870	17.330	18.050	18.050	72,671,726
2022-01-13	18.680	18.790	17.000	17.850	17.850	78,662,580
2022-01-12	18.700	19.430	18.380	18.680	18.680	61,164,921
2022-01-11	19.140	19.900	18.610	18.790	18.790	90,052,390
2022-01-10	21.190	21.250	19.080	19.080	19.080	92,460,900
2022-01-07	23.010	23.180	20.920	21.200	21.200	40,055,373
2022-01-06	23.290	23.400	22.740	23.010	23.010	20,678,439
2022-01-05	24.490	24.700	23.030	23.400	23.400	22,787,019
2022-01-04	24.670	24.880	24.160	24.390	24.390	13,790,954
2021-12-31	25.230	25.340	24.280	24.770	24.770	20,090,399
2021-12-30	24.000	25.740	23.730	25.010	25.010	31,321,515
2021-12-29	23.390	24.580	23.170	23.990	23.990	19,427,716
2021-12-28	22.780	23.460	22.670	23.390	23.390	13,070,768
2021-12-27	23.000	23.260	22.600	22.780	22.780	13,514,142
2021-12-24	23.490	23.630	22.620	23.120	23.120	18,304,553
2021-12-23	23.720	24.070	23.300	23.390	23.390	17,053,025
2021-12-22	23.880	24.600	23.800	23.890	23.890	15,419,663
2021-12-21	23.860	24.290	23.190	23.770	23.770	14,678,701
2021-12-20	24.120	24.430	23.660	23.870	23.870	19,353,194
2021-12-17	24.270	25.000	23.700	24.110	24.110	16,695,828
2021-12-16	24.110	25.380	24.100	24.380	24.380	21,048,289
2021-12-15	23.630	24.690	23.310	24.230	24.230	32,866,007
2021-12-14	23.350	24.190	23.050	23.540	23.540	23,305,084
2021-12-13	23.840	23.880	22.820	23.190	23.190	38,935,071
2021-12-10	23.650	24.100	22.900	23.690	23.690	32,142,288
2021-12-09	23.400	23.790	23.130	23.650	23.650	25,444,437
2021-12-08	22.720	23.660	22.500	23.540	23.540	20,627,464
2021-12-07	23.590	23.880	22.400	22.890	22.890	23,179,720
2021-12-06	24.600	24.600	23.280	23.280	23.280	23,436,020
2021-12-03	23.770	24.640	23.600	24.500	24.500	28,319,543
2021-12-02	24.300	24.490	23.580	23.680	23.680	24,627,820
2021-12-01	25.300	25.560	23.590	24.500	24.500	53,595,992
2021-11-30	24.960	25.950	24.190	25.350	25.350	41,206,719
2021-11-29	22.900	24.690	22.800	24.570	24.570	36,000,009
2021-11-26	23.200	23.600	22.860	23.390	23.390	21,728,500
2021-11-25	23.530	23.880	23.230	23.380	23.380	20,953,255
2021-11-24	24.090	24.220	23.480	23.530	23.530	22,912,490
2021-11-23	24.950	24.980	23.500	24.350	24.350	41,410,901
2021-11-22	25.100	25.150	24.240	24.940	24.940	39,388,039
2021-11-19	24.790	26.450	24.770	25.150	25.150	33,647,801
2021-11-18	23.950	25.250	23.540	24.900	24.900	27,394,548
2021-11-17	23.880	24.250	23.120	23.990	23.990	20,608,069
2021-11-16	24.370	25.120	23.580	23.920	23.920	26,220,651
2021-11-15	25.000	25.500	24.070	24.470	24.470	25,550,222
2021-11-12	23.580	25.400	23.400	24.960	24.960	39,938,196
2021-11-11	24.130	24.550	23.420	23.690	23.690	20,288,441
2021-11-10	24.400	25.190	23.520	24.200	24.200	39,798,026
2021-11-09	23.160	24.600	23.050	24.200	24.200	30,662,282

← NewerPage 20 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.