Fushun Special Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.280 | 7.280 | 6.920 | 7.010 | 7.010 | 130,467,855 |
| 2024-10-28 | 7.050 | 7.380 | 7.030 | 7.230 | 7.230 | 140,068,246 |
| 2024-10-25 | 6.950 | 7.130 | 6.940 | 7.050 | 7.050 | 83,213,439 |
| 2024-10-24 | 7.060 | 7.110 | 6.960 | 7.000 | 7.000 | 81,196,993 |
| 2024-10-23 | 7.060 | 7.410 | 7.030 | 7.140 | 7.140 | 153,077,588 |
| 2024-10-22 | 7.070 | 7.210 | 6.950 | 7.150 | 7.150 | 152,651,282 |
| 2024-10-21 | 7.600 | 7.600 | 7.000 | 7.180 | 7.180 | 298,567,504 |
| 2024-10-18 | 6.960 | 7.780 | 6.900 | 7.780 | 7.780 | 283,345,781 |
| 2024-10-17 | 6.390 | 7.080 | 6.390 | 7.070 | 7.070 | 206,985,192 |
| 2024-10-16 | 6.270 | 6.460 | 6.250 | 6.440 | 6.440 | 71,139,750 |
| 2024-10-15 | 6.350 | 6.530 | 6.150 | 6.360 | 6.360 | 84,807,116 |
| 2024-10-14 | 6.030 | 6.340 | 5.990 | 6.330 | 6.330 | 86,247,057 |
| 2024-10-11 | 6.210 | 6.250 | 5.920 | 5.990 | 5.990 | 58,747,540 |
| 2024-10-10 | 6.100 | 6.400 | 6.060 | 6.210 | 6.210 | 93,719,006 |
| 2024-10-09 | 6.680 | 6.680 | 6.110 | 6.140 | 6.140 | 122,085,761 |
| 2024-10-08 | 6.930 | 6.930 | 6.360 | 6.750 | 6.750 | 176,171,393 |
| 2024-09-30 | 6.100 | 6.300 | 5.860 | 6.300 | 6.300 | 176,340,851 |
| 2024-09-27 | 5.600 | 5.800 | 5.490 | 5.730 | 5.730 | 65,824,182 |
| 2024-09-26 | 5.190 | 5.500 | 5.160 | 5.490 | 5.490 | 93,585,652 |
| 2024-09-25 | 5.300 | 5.360 | 5.140 | 5.180 | 5.180 | 74,864,798 |
| 2024-09-24 | 4.950 | 5.210 | 4.950 | 5.210 | 5.210 | 73,276,720 |
| 2024-09-23 | 5.010 | 5.060 | 4.910 | 4.920 | 4.920 | 31,339,049 |
| 2024-09-20 | 5.090 | 5.090 | 4.970 | 5.010 | 5.010 | 20,914,765 |
| 2024-09-19 | 5.010 | 5.170 | 4.980 | 5.080 | 5.080 | 24,569,400 |
| 2024-09-18 | 5.090 | 5.100 | 4.910 | 5.000 | 5.000 | 24,431,664 |
| 2024-09-13 | 5.110 | 5.170 | 5.080 | 5.090 | 5.090 | 18,229,894 |
| 2024-09-12 | 5.140 | 5.200 | 5.100 | 5.110 | 5.110 | 19,042,751 |
| 2024-09-11 | 5.150 | 5.220 | 5.110 | 5.130 | 5.130 | 15,792,900 |
| 2024-09-10 | 5.200 | 5.280 | 5.110 | 5.170 | 5.170 | 22,459,500 |
| 2024-09-09 | 5.140 | 5.220 | 5.090 | 5.200 | 5.200 | 22,362,964 |
| 2024-09-06 | 5.210 | 5.250 | 5.150 | 5.160 | 5.160 | 19,130,691 |
| 2024-09-05 | 5.150 | 5.240 | 5.130 | 5.190 | 5.190 | 26,209,491 |
| 2024-09-04 | 5.030 | 5.230 | 5.010 | 5.140 | 5.140 | 34,444,891 |
| 2024-09-03 | 5.020 | 5.110 | 5.010 | 5.080 | 5.080 | 20,959,200 |
| 2024-09-02 | 5.190 | 5.200 | 5.020 | 5.030 | 5.030 | 30,237,700 |
| 2024-08-30 | 5.060 | 5.250 | 5.050 | 5.200 | 5.200 | 35,177,572 |
| 2024-08-29 | 4.910 | 5.090 | 4.880 | 5.070 | 5.070 | 26,813,350 |
| 2024-08-28 | 4.910 | 4.960 | 4.880 | 4.920 | 4.920 | 17,543,600 |
| 2024-08-27 | 5.010 | 5.010 | 4.900 | 4.910 | 4.910 | 19,919,302 |
| 2024-08-26 | 4.930 | 5.030 | 4.920 | 5.010 | 5.010 | 17,950,709 |
| 2024-08-23 | 5.010 | 5.020 | 4.910 | 4.920 | 4.920 | 25,022,800 |
| 2024-08-22 | 5.100 | 5.150 | 5.010 | 5.010 | 5.010 | 24,928,943 |
| 2024-08-21 | 5.100 | 5.130 | 5.080 | 5.100 | 5.100 | 17,210,739 |
| 2024-08-20 | 5.160 | 5.190 | 5.090 | 5.120 | 5.120 | 22,324,969 |
| 2024-08-19 | 5.150 | 5.250 | 5.140 | 5.160 | 5.160 | 29,810,788 |
| 2024-08-16 | 5.280 | 5.320 | 5.160 | 5.170 | 5.170 | 36,846,546 |
| 2024-08-15 | 5.270 | 5.330 | 5.200 | 5.290 | 5.290 | 36,727,302 |
| 2024-08-14 | 5.350 | 5.360 | 5.260 | 5.270 | 5.270 | 19,100,439 |
| 2024-08-13 | 5.260 | 5.350 | 5.200 | 5.340 | 5.340 | 25,969,800 |
| 2024-08-12 | 5.370 | 5.380 | 5.220 | 5.250 | 5.250 | 29,118,125 |
| 2024-08-09 | 5.460 | 5.510 | 5.360 | 5.370 | 5.370 | 26,800,655 |
| 2024-08-08 | 5.500 | 5.510 | 5.360 | 5.440 | 5.440 | 30,866,052 |
| 2024-08-07 | 5.490 | 5.590 | 5.440 | 5.520 | 5.520 | 28,357,600 |
| 2024-08-06 | 5.440 | 5.560 | 5.400 | 5.510 | 5.510 | 35,850,450 |
| 2024-08-05 | 5.560 | 5.680 | 5.350 | 5.370 | 5.370 | 48,312,959 |
| 2024-08-02 | 5.660 | 5.840 | 5.610 | 5.620 | 5.620 | 38,922,564 |
| 2024-08-01 | 5.880 | 5.930 | 5.680 | 5.690 | 5.690 | 50,248,700 |
| 2024-07-31 | 5.610 | 5.880 | 5.600 | 5.850 | 5.850 | 54,411,697 |
| 2024-07-30 | 5.730 | 5.750 | 5.570 | 5.610 | 5.610 | 54,218,900 |
| 2024-07-29 | 5.790 | 6.030 | 5.660 | 5.770 | 5.770 | 60,082,000 |
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.