Fangda Special Steel Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.400 | 4.450 | 4.280 | 4.290 | 4.290 | 36,307,412 |
| 2026-07-20 | 4.330 | 4.480 | 4.290 | 4.430 | 4.430 | 37,246,682 |
| 2026-07-17 | 4.320 | 4.470 | 4.280 | 4.320 | 4.320 | 35,836,276 |
| 2026-07-16 | 4.390 | 4.400 | 4.220 | 4.320 | 4.320 | 28,511,176 |
| 2026-07-15 | 4.180 | 4.480 | 4.150 | 4.370 | 4.370 | 49,255,557 |
| 2026-07-14 | 4.160 | 4.220 | 4.110 | 4.170 | 4.170 | 28,155,296 |
| 2026-07-13 | 4.040 | 4.200 | 4.020 | 4.150 | 4.150 | 36,112,725 |
| 2026-07-10 | 3.970 | 4.100 | 3.930 | 4.040 | 4.040 | 23,551,746 |
| 2026-07-09 | 4.060 | 4.060 | 3.950 | 3.970 | 3.970 | 20,374,547 |
| 2026-07-08 | 4.060 | 4.130 | 4.000 | 4.060 | 4.060 | 18,180,856 |
| 2026-07-07 | 4.200 | 4.200 | 3.990 | 4.090 | 4.090 | 45,154,696 |
| 2026-07-06 | 4.110 | 4.210 | 4.090 | 4.170 | 4.170 | 22,702,680 |
| 2026-07-03 | 4.180 | 4.200 | 4.100 | 4.120 | 4.120 | 19,494,802 |
| 2026-07-02 | 4.120 | 4.210 | 4.120 | 4.160 | 4.160 | 28,443,395 |
| 2026-07-01 | 4.060 | 4.190 | 4.020 | 4.140 | 4.140 | 27,920,054 |
| 2026-06-30 | 4.070 | 4.100 | 3.990 | 4.050 | 4.050 | 18,153,943 |
| 2026-06-29 | 3.950 | 4.140 | 3.870 | 4.070 | 4.070 | 37,082,137 |
| 2026-06-26 | 3.990 | 4.010 | 3.920 | 3.960 | 3.960 | 30,491,025 |
| 2026-06-25 | 3.990 | 4.050 | 3.950 | 3.990 | 3.990 | 20,816,688 |
| 2026-06-24 | 4.060 | 4.080 | 3.950 | 4.010 | 4.010 | 24,013,264 |
| 2026-06-23 | 4.080 | 4.180 | 4.010 | 4.030 | 4.030 | 23,433,476 |
| 2026-06-22 | 4.060 | 4.140 | 3.980 | 4.110 | 4.110 | 34,303,479 |
| 2026-06-18 | 4.090 | 4.180 | 4.040 | 4.090 | 4.090 | 31,559,188 |
| 2026-06-17 | 4.180 | 4.200 | 4.090 | 4.110 | 4.110 | 22,642,073 |
| 2026-06-16 | 4.280 | 4.290 | 4.160 | 4.180 | 4.180 | 32,656,970 |
| 2026-06-15 | 4.330 | 4.440 | 4.250 | 4.290 | 4.290 | 37,642,986 |
| 2026-06-12 | 4.250 | 4.350 | 4.140 | 4.290 | 4.290 | 38,583,678 |
| 2026-06-11 | 4.310 | 4.350 | 4.200 | 4.230 | 4.230 | 31,888,063 |
| 2026-06-10 | 4.340 | 4.360 | 4.250 | 4.310 | 4.310 | 23,737,386 |
| 2026-06-09 | 4.360 | 4.390 | 4.320 | 4.360 | 4.360 | 19,573,207 |
| 2026-06-08 | 4.540 | 4.570 | 4.280 | 4.380 | 4.380 | 36,113,933 |
| 2026-06-05 | 4.490 | 4.640 | 4.490 | 4.540 | 4.540 | 18,065,650 |
| 2026-06-04 | 4.570 | 4.590 | 4.490 | 4.510 | 4.510 | 20,284,050 |
| 2026-06-03 | 4.680 | 4.690 | 4.500 | 4.590 | 4.590 | 28,315,196 |
| 2026-06-02 | 4.840 | 4.880 | 4.620 | 4.640 | 4.640 | 33,841,610 |
| 2026-06-01 | 4.800 | 4.930 | 4.730 | 4.840 | 4.840 | 26,823,835 |
| 2026-05-29 | 4.580 | 4.860 | 4.560 | 4.830 | 4.830 | 61,314,345 |
| 2026-05-28 | 4.790 | 4.820 | 4.700 | 4.740 | 4.540 | 28,645,593 |
| 2026-05-27 | 4.950 | 4.950 | 4.730 | 4.790 | 4.588 | 32,007,449 |
| 2026-05-26 | 4.720 | 4.980 | 4.700 | 4.960 | 4.751 | 49,071,555 |
| 2026-05-25 | 4.750 | 4.820 | 4.700 | 4.730 | 4.530 | 27,681,848 |
| 2026-05-22 | 4.740 | 4.800 | 4.660 | 4.720 | 4.720 | 23,780,550 |
| 2026-05-21 | 4.880 | 5.050 | 4.700 | 4.730 | 4.730 | 47,073,291 |
| 2026-05-20 | 4.940 | 5.020 | 4.850 | 4.880 | 4.880 | 36,797,256 |
| 2026-05-19 | 4.940 | 4.960 | 4.870 | 4.910 | 4.910 | 16,763,713 |
| 2026-05-18 | 5.010 | 5.020 | 4.860 | 4.930 | 4.930 | 29,779,853 |
| 2026-05-15 | 5.330 | 5.340 | 5.000 | 5.020 | 5.020 | 56,147,750 |
| 2026-05-14 | 5.380 | 5.460 | 5.310 | 5.320 | 5.320 | 28,087,116 |
| 2026-05-13 | 5.500 | 5.520 | 5.360 | 5.380 | 5.380 | 30,996,106 |
| 2026-05-12 | 5.720 | 5.770 | 5.450 | 5.480 | 5.480 | 50,691,004 |
| 2026-05-11 | 5.710 | 5.950 | 5.660 | 5.700 | 5.700 | 43,860,267 |
| 2026-05-08 | 5.760 | 5.780 | 5.680 | 5.710 | 5.710 | 19,843,399 |
| 2026-05-07 | 5.700 | 5.810 | 5.630 | 5.760 | 5.760 | 27,781,946 |
| 2026-05-06 | 5.860 | 5.870 | 5.660 | 5.720 | 5.720 | 32,473,735 |
| 2026-04-30 | 5.890 | 5.920 | 5.760 | 5.820 | 5.820 | 25,682,549 |
| 2026-04-29 | 5.910 | 5.980 | 5.850 | 5.920 | 5.920 | 24,512,723 |
| 2026-04-28 | 5.760 | 6.060 | 5.690 | 5.910 | 5.910 | 50,090,206 |
| 2026-04-27 | 6.150 | 6.240 | 6.020 | 6.060 | 6.060 | 34,798,500 |
| 2026-04-24 | 6.100 | 6.500 | 6.090 | 6.210 | 6.210 | 58,753,514 |
| 2026-04-23 | 6.230 | 6.250 | 6.050 | 6.100 | 6.100 | 35,926,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 1.1100 CNY |
| 2021-06-03 | 1.1000 CNY |
| 2019-05-08 | 1.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.