Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.270 | 5.270 | 5.180 | 5.210 | 5.210 | 27,790,303 |
| 2025-04-23 | 5.230 | 5.320 | 5.220 | 5.260 | 5.260 | 33,343,666 |
| 2025-04-22 | 5.260 | 5.260 | 5.180 | 5.230 | 5.230 | 28,464,650 |
| 2025-04-21 | 5.240 | 5.290 | 5.220 | 5.260 | 5.260 | 25,679,200 |
| 2025-04-18 | 5.220 | 5.260 | 5.190 | 5.250 | 5.250 | 18,973,000 |
| 2025-04-17 | 5.180 | 5.290 | 5.180 | 5.220 | 5.220 | 24,694,402 |
| 2025-04-16 | 5.270 | 5.300 | 5.160 | 5.220 | 5.220 | 27,426,500 |
| 2025-04-15 | 5.320 | 5.340 | 5.210 | 5.280 | 5.280 | 35,054,363 |
| 2025-04-14 | 5.390 | 5.480 | 5.350 | 5.360 | 5.360 | 41,936,903 |
| 2025-04-11 | 5.310 | 5.400 | 5.290 | 5.370 | 5.370 | 37,490,220 |
| 2025-04-10 | 5.370 | 5.480 | 5.340 | 5.370 | 5.370 | 54,112,164 |
| 2025-04-09 | 5.080 | 5.370 | 4.930 | 5.330 | 5.330 | 71,220,357 |
| 2025-04-08 | 5.130 | 5.260 | 5.080 | 5.160 | 5.160 | 62,782,403 |
| 2025-04-07 | 5.440 | 5.550 | 5.160 | 5.160 | 5.160 | 70,995,510 |
| 2025-04-03 | 5.710 | 5.800 | 5.700 | 5.730 | 5.730 | 39,874,694 |
| 2025-04-02 | 5.850 | 5.850 | 5.720 | 5.770 | 5.770 | 47,920,600 |
| 2025-04-01 | 5.820 | 5.890 | 5.790 | 5.830 | 5.830 | 37,450,755 |
| 2025-03-31 | 5.870 | 5.910 | 5.770 | 5.810 | 5.810 | 38,076,152 |
| 2025-03-28 | 6.010 | 6.070 | 5.880 | 5.920 | 5.920 | 50,388,112 |
| 2025-03-27 | 6.190 | 6.200 | 6.020 | 6.030 | 6.030 | 66,447,563 |
| 2025-03-26 | 6.320 | 6.340 | 6.200 | 6.230 | 6.230 | 70,841,253 |
| 2025-03-25 | 6.130 | 6.420 | 6.080 | 6.320 | 6.320 | 139,536,803 |
| 2025-03-24 | 6.280 | 6.360 | 5.990 | 6.090 | 6.090 | 89,797,032 |
| 2025-03-21 | 6.130 | 6.280 | 6.120 | 6.180 | 6.180 | 78,042,903 |
| 2025-03-20 | 6.090 | 6.340 | 6.060 | 6.160 | 6.160 | 93,129,000 |
| 2025-03-19 | 6.150 | 6.170 | 6.040 | 6.090 | 6.090 | 58,452,054 |
| 2025-03-18 | 6.250 | 6.330 | 6.130 | 6.180 | 6.180 | 78,536,100 |
| 2025-03-17 | 6.320 | 6.550 | 6.250 | 6.270 | 6.270 | 79,644,112 |
| 2025-03-14 | 6.510 | 6.560 | 6.210 | 6.390 | 6.390 | 127,902,005 |
| 2025-03-13 | 6.300 | 6.650 | 6.270 | 6.520 | 6.520 | 263,336,973 |
| 2025-03-12 | 5.880 | 6.280 | 5.880 | 6.280 | 6.280 | 108,579,424 |
| 2025-03-11 | 5.590 | 5.710 | 5.580 | 5.710 | 5.710 | 42,535,542 |
| 2025-03-10 | 5.640 | 5.750 | 5.620 | 5.660 | 5.660 | 37,817,420 |
| 2025-03-07 | 5.570 | 5.710 | 5.560 | 5.640 | 5.640 | 60,894,604 |
| 2025-03-06 | 5.640 | 5.640 | 5.540 | 5.600 | 5.600 | 41,347,974 |
| 2025-03-05 | 5.580 | 5.640 | 5.460 | 5.640 | 5.640 | 48,745,200 |
| 2025-03-04 | 5.520 | 5.610 | 5.490 | 5.590 | 5.590 | 35,194,517 |
| 2025-03-03 | 5.480 | 5.620 | 5.470 | 5.530 | 5.530 | 41,644,750 |
| 2025-02-28 | 5.600 | 5.650 | 5.460 | 5.470 | 5.470 | 46,330,900 |
| 2025-02-27 | 5.750 | 5.760 | 5.570 | 5.630 | 5.630 | 58,385,302 |
| 2025-02-26 | 5.390 | 5.870 | 5.390 | 5.770 | 5.770 | 115,735,846 |
| 2025-02-25 | 5.490 | 5.490 | 5.390 | 5.400 | 5.400 | 44,111,968 |
| 2025-02-24 | 5.510 | 5.570 | 5.480 | 5.530 | 5.530 | 36,013,343 |
| 2025-02-21 | 5.490 | 5.550 | 5.420 | 5.510 | 5.510 | 34,093,340 |
| 2025-02-20 | 5.450 | 5.570 | 5.410 | 5.510 | 5.510 | 35,876,440 |
| 2025-02-19 | 5.390 | 5.450 | 5.370 | 5.450 | 5.450 | 23,850,424 |
| 2025-02-18 | 5.510 | 5.510 | 5.390 | 5.410 | 5.410 | 27,431,722 |
| 2025-02-17 | 5.520 | 5.570 | 5.480 | 5.500 | 5.500 | 28,515,655 |
| 2025-02-14 | 5.540 | 5.590 | 5.480 | 5.510 | 5.510 | 25,406,200 |
| 2025-02-13 | 5.580 | 5.620 | 5.540 | 5.550 | 5.550 | 31,492,400 |
| 2025-02-12 | 5.560 | 5.600 | 5.510 | 5.600 | 5.600 | 27,650,800 |
| 2025-02-11 | 5.650 | 5.660 | 5.550 | 5.580 | 5.580 | 25,651,600 |
| 2025-02-10 | 5.600 | 5.660 | 5.550 | 5.640 | 5.640 | 34,615,253 |
| 2025-02-07 | 5.550 | 5.660 | 5.520 | 5.610 | 5.610 | 38,547,900 |
| 2025-02-06 | 5.360 | 5.580 | 5.340 | 5.570 | 5.570 | 38,515,701 |
| 2025-02-05 | 5.400 | 5.430 | 5.330 | 5.370 | 5.370 | 21,246,800 |
| 2025-01-27 | 5.400 | 5.460 | 5.350 | 5.360 | 5.360 | 22,294,772 |
| 2025-01-24 | 5.310 | 5.460 | 5.290 | 5.410 | 5.410 | 35,021,953 |
| 2025-01-23 | 5.420 | 5.490 | 5.310 | 5.310 | 5.310 | 30,387,800 |
| 2025-01-22 | 5.420 | 5.430 | 5.330 | 5.370 | 5.370 | 20,168,393 |
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.