Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.520 | 5.540 | 5.400 | 5.420 | 5.420 | 24,079,954 |
| 2025-01-20 | 5.530 | 5.560 | 5.400 | 5.510 | 5.510 | 33,060,583 |
| 2025-01-17 | 5.560 | 5.640 | 5.530 | 5.600 | 5.600 | 19,778,051 |
| 2025-01-16 | 5.650 | 5.750 | 5.570 | 5.600 | 5.600 | 32,813,517 |
| 2025-01-15 | 5.620 | 5.910 | 5.620 | 5.650 | 5.650 | 41,667,317 |
| 2025-01-14 | 5.450 | 5.640 | 5.450 | 5.630 | 5.630 | 33,502,440 |
| 2025-01-13 | 5.370 | 5.480 | 5.320 | 5.470 | 5.470 | 20,354,750 |
| 2025-01-10 | 5.490 | 5.600 | 5.400 | 5.400 | 5.400 | 23,995,300 |
| 2025-01-09 | 5.470 | 5.540 | 5.460 | 5.490 | 5.490 | 21,904,250 |
| 2025-01-08 | 5.560 | 5.570 | 5.390 | 5.510 | 5.510 | 29,439,015 |
| 2025-01-07 | 5.570 | 5.600 | 5.500 | 5.570 | 5.570 | 23,358,766 |
| 2025-01-06 | 5.520 | 5.600 | 5.480 | 5.570 | 5.570 | 27,317,742 |
| 2025-01-03 | 5.630 | 5.710 | 5.510 | 5.520 | 5.520 | 33,464,700 |
| 2025-01-02 | 5.790 | 5.850 | 5.580 | 5.630 | 5.630 | 37,762,200 |
| 2024-12-31 | 6.010 | 6.020 | 5.800 | 5.800 | 5.800 | 36,752,355 |
| 2024-12-30 | 6.040 | 6.080 | 5.980 | 5.990 | 5.990 | 27,300,850 |
| 2024-12-27 | 6.100 | 6.180 | 6.050 | 6.070 | 6.070 | 31,149,057 |
| 2024-12-26 | 6.030 | 6.180 | 6.020 | 6.070 | 6.070 | 27,566,900 |
| 2024-12-25 | 6.110 | 6.130 | 5.990 | 6.030 | 6.030 | 22,702,442 |
| 2024-12-24 | 6.060 | 6.170 | 6.040 | 6.130 | 6.130 | 22,302,600 |
| 2024-12-23 | 6.210 | 6.220 | 6.060 | 6.060 | 6.060 | 30,663,226 |
| 2024-12-20 | 6.260 | 6.300 | 6.210 | 6.220 | 6.220 | 21,531,750 |
| 2024-12-19 | 6.210 | 6.310 | 6.150 | 6.280 | 6.280 | 25,243,040 |
| 2024-12-18 | 6.240 | 6.350 | 6.220 | 6.260 | 6.260 | 23,972,131 |
| 2024-12-17 | 6.310 | 6.390 | 6.220 | 6.240 | 6.240 | 32,585,505 |
| 2024-12-16 | 6.600 | 6.630 | 6.270 | 6.360 | 6.360 | 62,794,652 |
| 2024-12-13 | 6.640 | 6.750 | 6.460 | 6.590 | 6.590 | 86,985,087 |
| 2024-12-12 | 6.600 | 6.700 | 6.550 | 6.650 | 6.650 | 41,812,585 |
| 2024-12-11 | 6.550 | 6.640 | 6.510 | 6.600 | 6.600 | 28,851,200 |
| 2024-12-10 | 6.690 | 6.720 | 6.520 | 6.540 | 6.540 | 53,030,564 |
| 2024-12-09 | 6.560 | 6.640 | 6.470 | 6.510 | 6.510 | 30,548,900 |
| 2024-12-06 | 6.530 | 6.610 | 6.460 | 6.590 | 6.590 | 30,215,956 |
| 2024-12-05 | 6.430 | 6.580 | 6.380 | 6.550 | 6.550 | 31,386,786 |
| 2024-12-04 | 6.530 | 6.540 | 6.420 | 6.450 | 6.450 | 28,021,916 |
| 2024-12-03 | 6.610 | 6.640 | 6.480 | 6.540 | 6.540 | 36,054,083 |
| 2024-12-02 | 6.520 | 6.650 | 6.520 | 6.640 | 6.640 | 39,980,503 |
| 2024-11-29 | 6.420 | 6.600 | 6.420 | 6.520 | 6.520 | 32,300,367 |
| 2024-11-28 | 6.470 | 6.550 | 6.440 | 6.460 | 6.460 | 32,672,085 |
| 2024-11-27 | 6.270 | 6.520 | 6.150 | 6.520 | 6.520 | 51,085,275 |
| 2024-11-26 | 6.350 | 6.370 | 6.230 | 6.240 | 6.240 | 33,363,550 |
| 2024-11-25 | 6.400 | 6.430 | 6.220 | 6.340 | 6.340 | 38,582,900 |
| 2024-11-22 | 6.760 | 6.780 | 6.360 | 6.390 | 6.390 | 52,822,484 |
| 2024-11-21 | 6.710 | 6.850 | 6.700 | 6.780 | 6.780 | 32,074,004 |
| 2024-11-20 | 6.660 | 6.800 | 6.630 | 6.760 | 6.760 | 33,186,548 |
| 2024-11-19 | 6.600 | 6.700 | 6.490 | 6.680 | 6.680 | 50,856,436 |
| 2024-11-18 | 6.920 | 7.040 | 6.600 | 6.640 | 6.640 | 71,725,979 |
| 2024-11-15 | 7.140 | 7.300 | 6.900 | 6.950 | 6.950 | 64,799,878 |
| 2024-11-14 | 7.420 | 7.680 | 7.160 | 7.180 | 7.180 | 76,264,374 |
| 2024-11-13 | 7.380 | 7.650 | 7.280 | 7.490 | 7.490 | 101,083,548 |
| 2024-11-12 | 7.410 | 7.660 | 7.310 | 7.430 | 7.430 | 102,922,729 |
| 2024-11-11 | 7.110 | 7.450 | 7.100 | 7.360 | 7.360 | 92,994,402 |
| 2024-11-08 | 7.310 | 7.440 | 7.130 | 7.150 | 7.150 | 98,697,584 |
| 2024-11-07 | 7.130 | 7.260 | 7.090 | 7.260 | 7.260 | 79,109,387 |
| 2024-11-06 | 7.310 | 7.370 | 7.100 | 7.210 | 7.210 | 84,928,846 |
| 2024-11-05 | 6.980 | 7.330 | 6.980 | 7.260 | 7.260 | 111,797,965 |
| 2024-11-04 | 6.890 | 7.160 | 6.850 | 7.040 | 7.040 | 76,841,595 |
| 2024-11-01 | 7.100 | 7.130 | 6.810 | 6.890 | 6.890 | 73,256,028 |
| 2024-10-31 | 6.970 | 7.280 | 6.970 | 7.020 | 7.020 | 99,760,389 |
| 2024-10-30 | 6.950 | 7.070 | 6.850 | 6.960 | 6.960 | 69,221,170 |
| 2024-10-29 | 7.280 | 7.280 | 6.920 | 7.010 | 7.010 | 130,467,855 |
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.