Fangda Special Steel Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.270	6.340	6.090	6.320	6.320	55,179,650
2026-04-21	6.110	6.370	6.040	6.330	6.330	56,212,516
2026-04-20	6.020	6.200	6.010	6.060	6.060	49,512,782
2026-04-17	6.090	6.200	6.000	6.010	6.010	70,775,704
2026-04-16	5.540	6.050	5.540	6.050	6.050	92,688,780
2026-04-15	5.510	5.560	5.490	5.500	5.500	15,178,321
2026-04-14	5.590	5.610	5.420	5.510	5.510	25,685,152
2026-04-13	5.520	5.590	5.500	5.560	5.560	18,541,053
2026-04-10	5.490	5.580	5.480	5.540	5.540	17,741,998
2026-04-09	5.510	5.570	5.410	5.480	5.480	24,661,792
2026-04-08	5.500	5.580	5.480	5.540	5.540	34,029,788
2026-04-07	5.580	5.590	5.360	5.400	5.400	29,082,775
2026-04-03	5.740	5.750	5.550	5.570	5.570	15,001,404
2026-04-02	5.770	5.810	5.680	5.730	5.730	17,488,516
2026-04-01	5.760	5.850	5.740	5.780	5.780	20,701,021
2026-03-31	5.710	5.780	5.680	5.700	5.700	24,250,724
2026-03-30	5.670	5.730	5.590	5.720	5.720	20,134,423
2026-03-27	5.560	5.680	5.540	5.660	5.660	14,777,659
2026-03-26	5.700	5.740	5.600	5.620	5.620	21,989,405
2026-03-25	5.800	5.820	5.670	5.710	5.710	36,729,136
2026-03-24	5.700	5.780	5.500	5.770	5.770	34,525,789
2026-03-23	5.970	5.980	5.550	5.650	5.650	49,889,766
2026-03-20	6.080	6.100	5.950	5.970	5.970	25,981,192
2026-03-19	6.320	6.340	6.040	6.080	6.080	23,650,834
2026-03-18	6.530	6.530	6.360	6.370	6.370	18,254,098
2026-03-17	6.500	6.720	6.460	6.510	6.510	25,520,958
2026-03-16	6.820	6.920	6.450	6.500	6.500	34,649,882
2026-03-13	6.910	7.060	6.800	6.810	6.810	24,343,182
2026-03-12	6.940	6.960	6.820	6.910	6.910	16,573,323
2026-03-11	7.070	7.080	6.820	6.950	6.950	32,136,996
2026-03-10	7.020	7.090	6.940	7.080	7.080	25,488,781
2026-03-09	7.070	7.090	6.870	7.020	7.020	29,327,174
2026-03-06	7.080	7.180	6.990	7.110	7.110	28,114,907
2026-03-05	7.000	7.180	6.910	7.080	7.080	33,617,311
2026-03-04	7.020	7.130	6.920	6.970	6.970	36,779,460
2026-03-03	7.150	7.330	7.020	7.120	7.120	46,361,335
2026-03-02	7.130	7.230	6.980	7.150	7.150	53,861,835
2026-02-27	6.940	7.390	6.920	7.230	7.230	64,140,991
2026-02-26	6.600	7.020	6.580	6.970	6.970	67,963,227
2026-02-25	6.380	6.840	6.380	6.640	6.640	58,963,561
2026-02-24	6.300	6.430	6.280	6.380	6.380	20,593,241
2026-02-13	6.470	6.470	6.220	6.240	6.240	26,498,178
2026-02-12	6.440	6.520	6.360	6.460	6.460	21,675,172
2026-02-11	6.260	6.510	6.250	6.430	6.430	27,822,676
2026-02-10	6.290	6.340	6.180	6.270	6.270	20,998,321
2026-02-09	6.250	6.270	6.150	6.250	6.250	22,463,589
2026-02-06	6.190	6.370	6.160	6.200	6.200	26,178,937
2026-02-05	6.300	6.310	6.180	6.250	6.250	30,086,021
2026-02-04	6.170	6.340	6.100	6.320	6.320	33,164,484
2026-02-03	6.030	6.190	6.000	6.160	6.160	40,495,833
2026-02-02	6.420	6.450	5.930	5.930	5.930	75,226,697
2026-01-30	6.330	6.690	6.230	6.480	6.480	76,065,531
2026-01-29	6.510	6.630	6.350	6.410	6.410	67,803,101
2026-01-28	6.210	6.360	6.190	6.350	6.350	32,995,592
2026-01-27	6.360	6.360	6.120	6.210	6.210	33,647,293
2026-01-26	6.270	6.450	6.210	6.400	6.400	49,449,538
2026-01-23	6.330	6.340	6.130	6.270	6.270	37,290,409
2026-01-22	6.020	6.350	5.990	6.310	6.310	45,894,668
2026-01-21	6.020	6.070	5.970	6.050	6.050	22,260,980
2026-01-20	5.950	6.050	5.930	6.030	6.030	25,279,209

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.